Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DYDXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.31 | -0.010 | -0.78% | 1.31 | 1.33 | 1.27 | 354,164.00 |
| Jul 26 2024 | 1.32 | 0.070 | 6.04% | 1.24 | 1.32 | 1.24 | 374,971.00 |
| Jul 25 2024 | 1.24 | -0.060 | -4.85% | 1.30 | 1.32 | 1.19 | 311,436.00 |
| Jul 24 2024 | 1.30 | 0.010 | 0.42% | 1.30 | 1.35 | 1.29 | 171,627.00 |
| Jul 23 2024 | 1.30 | -0.100 | -7.02% | 1.40 | 1.45 | 1.29 | 164,496.00 |
| Jul 22 2024 | 1.40 | -0.050 | -3.57% | 1.45 | 1.46 | 1.39 | 157,989.00 |
| Jul 21 2024 | 1.45 | 0.010 | 0.66% | 1.44 | 1.46 | 1.38 | 146,200.00 |
| Jul 20 2024 | 1.44 | 0.010 | 0.46% | 1.43 | 1.47 | 1.41 | 149,065.00 |
| Jul 19 2024 | 1.43 | 0.050 | 3.86% | 1.38 | 1.44 | 1.35 | 160,498.00 |
| Jul 18 2024 | 1.38 | 0.00 | 0.12% | 1.38 | 1.43 | 1.35 | 152,406.00 |
| Jul 17 2024 | 1.38 | -0.010 | -1.06% | 1.39 | 1.44 | 1.38 | 154,930.00 |
| Jul 16 2024 | 1.39 | -0.060 | -4.03% | 1.45 | 1.46 | 1.35 | 173,692.00 |
| Jul 15 2024 | 1.45 | 0.070 | 4.81% | 1.39 | 1.45 | 1.38 | 221,750.00 |
| Jul 14 2024 | 1.38 | 0.060 | 4.34% | 1.33 | 1.39 | 1.32 | 205,871.00 |
| Jul 13 2024 | 1.33 | 0.00 | -0.29% | 1.33 | 1.36 | 1.31 | 214,109.00 |
| Jul 12 2024 | 1.33 | 0.040 | 2.88% | 1.29 | 1.33 | 1.28 | 188,385.00 |
| Jul 11 2024 | 1.29 | -0.250 | -16.14% | 1.33 | 1.36 | 1.29 | 139,319.00 |
| Jul 10 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| Jul 09 2024 | 1.54 | 0.070 | 5.07% | 1.46 | 1.58 | 1.46 | 139,672.00 |
| Jul 08 2024 | 1.47 | 0.020 | 1.11% | 1.45 | 1.58 | 1.42 | 134,843.00 |
| Jul 07 2024 | 1.45 | -0.010 | -0.47% | 1.46 | 1.47 | 1.42 | 107,478.00 |
| Jul 06 2024 | 1.46 | 0.090 | 6.75% | 1.37 | 1.49 | 1.36 | 102,887.00 |
| Jul 05 2024 | 1.37 | -0.060 | -3.97% | 1.41 | 1.43 | 1.14 | 169,130.00 |
| Jul 04 2024 | 1.42 | -0.020 | -1.40% | 1.44 | 1.45 | 1.41 | 47,899.00 |
| Jul 03 2024 | 1.44 | -0.100 | -6.18% | 1.54 | 1.54 | 1.44 | 127,693.00 |
| Jul 02 2024 | 1.54 | -0.030 | -1.69% | 1.57 | 1.57 | 1.53 | 221,548.00 |
| Jul 01 2024 | 1.56 | 0.040 | 2.79% | 1.52 | 1.57 | 1.52 | 143,777.00 |
| Jun 30 2024 | 1.52 | 0.010 | 0.36% | 1.52 | 1.53 | 1.51 | 28,765.00 |
| Jun 29 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| Jun 28 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| Jun 27 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| Jun 26 2024 | 1.52 | 0.00 | 0.24% | 1.51 | 1.52 | 1.49 | 67,363.00 |
| Jun 25 2024 | 1.51 | 0.060 | 4.04% | 1.46 | 1.58 | 1.45 | 134,903.00 |
| Jun 24 2024 | 1.45 | -0.040 | -2.70% | 1.49 | 1.50 | 1.38 | 134,459.00 |
| Jun 23 2024 | 1.49 | 0.010 | 0.40% | 1.49 | 1.51 | 1.48 | 82,833.00 |
| Jun 22 2024 | 1.49 | -0.030 | -1.78% | 1.52 | 1.52 | 1.48 | 98,969.00 |
| Jun 21 2024 | 1.52 | -0.020 | -1.28% | 1.53 | 1.55 | 1.51 | 118,036.00 |
| Jun 20 2024 | 1.53 | 0.020 | 1.55% | 1.51 | 1.55 | 1.50 | 114,904.00 |
| Jun 19 2024 | 1.51 | 0.010 | 0.87% | 1.50 | 1.54 | 1.47 | 128,696.00 |
| Jun 18 2024 | 1.50 | -0.120 | -7.27% | 1.62 | 1.62 | 1.34 | 152,812.00 |
| Jun 17 2024 | 1.62 | 0.040 | 2.58% | 1.60 | 1.74 | 1.55 | 106,179.00 |
| Jun 16 2024 | 1.58 | -0.020 | -1.35% | 1.59 | 1.70 | 1.53 | 84,431.00 |
| Jun 15 2024 | 1.60 | -0.020 | -1.32% | 1.69 | 1.73 | 1.53 | 67,383.00 |
| Jun 14 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| Jun 13 2024 | 1.62 | -0.130 | -7.68% | 1.75 | 1.76 | 1.61 | 121,033.00 |
| Jun 12 2024 | 1.75 | 0.080 | 4.64% | 1.68 | 1.82 | 1.63 | 113,333.00 |
| Jun 11 2024 | 1.68 | -0.170 | -9.08% | 1.84 | 1.84 | 1.67 | 74,662.00 |
| Jun 10 2024 | 1.84 | -0.070 | -3.91% | 1.92 | 1.92 | 1.83 | 84,946.00 |
| Jun 09 2024 | 1.92 | 0.070 | 3.57% | 1.85 | 1.92 | 1.82 | 75,062.00 |
| Jun 08 2024 | 1.85 | -0.360 | -16.23% | 1.90 | 1.95 | 1.83 | 107,645.00 |
| Jun 07 2024 | 2.21 | 0.040 | 1.92% | 2.17 | 2.21 | 2.14 | 21,199.00 |
| Jun 06 2024 | 2.17 | 0.090 | 4.20% | 2.08 | 2.19 | 2.08 | 36,137.00 |
| Jun 05 2024 | 2.08 | 0.010 | 0.51% | 2.08 | 2.12 | 2.05 | 87,361.00 |
| Jun 04 2024 | 2.07 | 0.060 | 3.24% | 1.98 | 2.07 | 1.97 | 87,658.00 |
| Jun 03 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| Jun 02 2024 | 2.01 | 0.00 | 0.06% | 2.04 | 2.07 | 2.00 | 33,737.00 |
| Jun 01 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| May 31 2024 | 2.00 | -0.080 | -3.75% | 1.99 | 2.02 | 1.98 | 38,659.00 |
| May 30 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
| May 29 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
| May 28 2024 | 2.08 | 0.010 | 0.32% | 2.08 | 2.13 | 1.99 | 133,098.00 |
| May 27 2024 | 2.08 | 0.040 | 2.02% | 2.03 | 2.10 | 2.01 | 81,932.00 |
| May 26 2024 | 2.03 | -0.050 | -2.62% | 2.09 | 2.12 | 2.02 | 116,056.00 |
| May 25 2024 | 2.09 | 0.080 | 3.85% | 2.01 | 2.14 | 2.01 | 116,685.00 |
| May 24 2024 | 2.01 | -0.020 | -0.87% | 1.96 | 2.06 | 1.94 | 148,231.00 |
| May 23 2024 | 2.03 | 0.010 | 0.63% | 2.02 | 2.06 | 2.00 | 34,457.00 |
| May 22 2024 | 2.02 | -0.120 | -5.76% | 2.14 | 2.15 | 2.00 | 101,096.00 |
| May 21 2024 | 2.14 | 0.010 | 0.48% | 2.13 | 2.20 | 2.10 | 107,246.00 |
| May 20 2024 | 2.13 | 0.200 | 10.39% | 1.93 | 2.14 | 1.89 | 85,094.00 |
| May 19 2024 | 1.93 | -0.130 | -6.17% | 2.05 | 2.06 | 1.92 | 66,304.00 |
| May 18 2024 | 2.06 | 0.00 | -0.17% | 2.06 | 2.08 | 2.02 | 71,656.00 |
| May 17 2024 | 2.06 | 0.030 | 1.45% | 2.03 | 2.08 | 1.98 | 88,198.00 |
| May 16 2024 | 2.03 | -0.010 | -0.37% | 2.04 | 2.07 | 1.96 | 93,837.00 |
| May 15 2024 | 2.04 | 0.170 | 8.96% | 1.88 | 2.07 | 1.85 | 90,382.00 |
| May 14 2024 | 1.87 | -0.110 | -5.45% | 1.97 | 1.99 | 1.87 | 88,841.00 |
| May 13 2024 | 1.98 | -0.030 | -1.68% | 2.01 | 2.05 | 1.93 | 88,783.00 |
| May 12 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 11 2024 | 2.01 | -0.020 | -1.07% | 2.03 | 2.07 | 2.00 | 76,453.00 |
| May 10 2024 | 2.03 | -0.130 | -5.94% | 2.16 | 2.22 | 2.02 | 81,024.00 |
| May 09 2024 | 2.16 | 0.060 | 2.74% | 2.11 | 2.17 | 2.06 | 67,455.00 |
| May 08 2024 | 2.10 | -0.080 | -3.73% | 2.10 | 2.15 | 2.05 | 79,918.00 |
| May 07 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| May 06 2024 | 2.19 | 0.060 | 2.86% | 2.27 | 2.29 | 2.18 | 30,968.00 |
| May 05 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| May 04 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| May 03 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| May 02 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| May 01 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 30 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 29 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 28 2024 | 2.12 | -0.260 | -10.77% | 2.18 | 2.20 | 2.11 | 72,795.00 |
| Apr 26 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
