Register for real-time alerts, custom portfolio, and market moversDYDXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.30 | -0.010 | -0.54% | 1.30 | 1.32 | 1.26 | 249,322.00 |
| Jul 26 2024 | 1.31 | 0.080 | 6.25% | 1.23 | 1.32 | 1.23 | 181,408.00 |
| Jul 25 2024 | 1.23 | -0.060 | -4.76% | 1.30 | 1.30 | 1.18 | 422,804.00 |
| Jul 24 2024 | 1.29 | 0.00 | -0.34% | 1.29 | 1.35 | 1.28 | 222,803.00 |
| Jul 23 2024 | 1.30 | -0.100 | -7.12% | 1.40 | 1.43 | 1.29 | 280,753.00 |
| Jul 22 2024 | 1.39 | -0.050 | -3.53% | 1.45 | 1.46 | 1.39 | 165,033.00 |
| Jul 21 2024 | 1.45 | 0.010 | 0.42% | 1.44 | 1.46 | 1.38 | 162,390.00 |
| Jul 20 2024 | 1.44 | 0.010 | 0.65% | 1.43 | 1.48 | 1.41 | 118,858.00 |
| Jul 19 2024 | 1.43 | 0.050 | 3.49% | 1.38 | 1.45 | 1.35 | 121,511.00 |
| Jul 18 2024 | 1.38 | 0.00 | 0.03% | 1.38 | 1.43 | 1.34 | 159,556.00 |
| Jul 17 2024 | 1.38 | -0.010 | -0.90% | 1.39 | 1.44 | 1.38 | 194,515.00 |
| Jul 16 2024 | 1.39 | -0.050 | -3.68% | 1.45 | 1.46 | 1.35 | 259,166.00 |
| Jul 15 2024 | 1.45 | 0.060 | 4.33% | 1.39 | 1.45 | 1.39 | 213,659.00 |
| Jul 14 2024 | 1.39 | 0.060 | 4.29% | 1.33 | 1.39 | 1.32 | 126,064.00 |
| Jul 13 2024 | 1.33 | 0.040 | 2.93% | 1.33 | 1.36 | 1.31 | 90,740.00 |
| Jul 12 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| Jul 11 2024 | 1.29 | -0.040 | -2.65% | 1.33 | 1.36 | 1.29 | 178,170.00 |
| Jul 10 2024 | 1.33 | 0.030 | 2.16% | 1.30 | 1.34 | 1.28 | 180,257.00 |
| Jul 09 2024 | 1.30 | 0.040 | 3.00% | 1.26 | 1.31 | 1.25 | 298,295.00 |
| Jul 08 2024 | 1.26 | 0.020 | 1.42% | 1.25 | 1.35 | 1.21 | 261,097.00 |
| Jul 07 2024 | 1.24 | -0.060 | -4.88% | 1.31 | 1.32 | 1.24 | 168,138.00 |
| Jul 06 2024 | 1.31 | 0.100 | 8.08% | 1.21 | 1.32 | 1.20 | 210,381.00 |
| Jul 05 2024 | 1.21 | 0.040 | 3.60% | 1.12 | 1.24 | 1.00 | 533,073.00 |
| Jul 04 2024 | 1.17 | -0.090 | -7.12% | 1.26 | 1.26 | 1.16 | 471,087.00 |
| Jul 03 2024 | 1.26 | -0.090 | -6.98% | 1.36 | 1.36 | 1.24 | 219,572.00 |
| Jul 02 2024 | 1.35 | 0.020 | 1.21% | 1.33 | 1.36 | 1.33 | 128,681.00 |
| Jul 01 2024 | 1.34 | -0.060 | -4.13% | 1.39 | 1.42 | 1.33 | 276,845.00 |
| Jun 30 2024 | 1.39 | 0.060 | 4.13% | 1.34 | 1.40 | 1.32 | 258,754.00 |
| Jun 29 2024 | 1.34 | -0.010 | -0.94% | 1.35 | 1.37 | 1.33 | 151,935.00 |
| Jun 28 2024 | 1.35 | -0.070 | -4.69% | 1.42 | 1.44 | 1.34 | 364,363.00 |
| Jun 27 2024 | 1.42 | 0.040 | 2.87% | 1.38 | 1.43 | 1.34 | 213,668.00 |
| Jun 26 2024 | 1.38 | -0.020 | -1.22% | 1.39 | 1.42 | 1.34 | 63,646.00 |
| Jun 25 2024 | 1.39 | 0.010 | 0.42% | 1.39 | 1.43 | 1.38 | 196,156.00 |
| Jun 24 2024 | 1.39 | 0.00 | 0.09% | 1.39 | 1.40 | 1.28 | 142,516.00 |
| Jun 23 2024 | 1.39 | -0.010 | -0.77% | 1.40 | 1.44 | 1.36 | 156,153.00 |
| Jun 22 2024 | 1.40 | -0.020 | -1.41% | 1.42 | 1.42 | 1.39 | 68,626.00 |
| Jun 21 2024 | 1.42 | 0.00 | -0.08% | 1.42 | 1.46 | 1.39 | 128,639.00 |
| Jun 20 2024 | 1.42 | -0.030 | -2.38% | 1.45 | 1.53 | 1.42 | 240,779.00 |
| Jun 19 2024 | 1.45 | 0.080 | 5.51% | 1.38 | 1.48 | 1.36 | 243,187.00 |
| Jun 18 2024 | 1.38 | -0.050 | -3.58% | 1.43 | 1.43 | 1.23 | 373,213.00 |
| Jun 17 2024 | 1.43 | -0.110 | -6.95% | 1.53 | 1.55 | 1.37 | 265,221.00 |
| Jun 16 2024 | 1.54 | 0.00 | -0.16% | 1.54 | 1.55 | 1.51 | 144,657.00 |
| Jun 15 2024 | 1.54 | 0.010 | 0.88% | 1.53 | 1.59 | 1.51 | 155,978.00 |
| Jun 14 2024 | 1.52 | -0.090 | -5.45% | 1.61 | 1.65 | 1.48 | 192,833.00 |
| Jun 13 2024 | 1.61 | -0.140 | -7.86% | 1.75 | 1.76 | 1.60 | 173,988.00 |
| Jun 12 2024 | 1.75 | 0.080 | 4.54% | 1.67 | 1.81 | 1.63 | 309,207.00 |
| Jun 11 2024 | 1.67 | -0.170 | -9.37% | 1.84 | 1.84 | 1.64 | 188,231.00 |
| Jun 10 2024 | 1.85 | -0.070 | -3.50% | 1.92 | 1.92 | 1.84 | 80,018.00 |
| Jun 09 2024 | 1.91 | 0.070 | 3.60% | 1.85 | 1.92 | 1.82 | 69,530.00 |
| Jun 08 2024 | 1.85 | -0.060 | -3.15% | 1.91 | 1.95 | 1.83 | 91,830.00 |
| Jun 07 2024 | 1.91 | -0.270 | -12.38% | 2.17 | 2.21 | 1.83 | 197,717.00 |
| Jun 06 2024 | 2.18 | 0.090 | 4.50% | 2.09 | 2.21 | 2.08 | 192,005.00 |
| Jun 05 2024 | 2.08 | 0.010 | 0.43% | 2.07 | 2.12 | 2.05 | 165,452.00 |
| Jun 04 2024 | 2.08 | 0.090 | 4.50% | 1.98 | 2.08 | 1.98 | 79,584.00 |
| Jun 03 2024 | 1.99 | -0.020 | -0.83% | 2.00 | 2.06 | 1.98 | 97,027.00 |
| Jun 02 2024 | 2.00 | -0.040 | -1.88% | 2.04 | 2.07 | 2.00 | 84,337.00 |
| Jun 01 2024 | 2.04 | 0.030 | 1.60% | 2.00 | 2.05 | 1.99 | 71,099.00 |
| May 31 2024 | 2.01 | 0.010 | 0.59% | 2.00 | 2.03 | 1.97 | 70,916.00 |
| May 30 2024 | 2.00 | -0.030 | -1.65% | 2.03 | 2.06 | 1.96 | 109,259.00 |
| May 29 2024 | 2.03 | -0.050 | -2.60% | 2.08 | 2.12 | 2.02 | 243,864.00 |
| May 28 2024 | 2.08 | 0.010 | 0.70% | 2.07 | 2.14 | 1.99 | 146,680.00 |
| May 27 2024 | 2.07 | 0.040 | 1.81% | 2.03 | 2.11 | 2.00 | 137,662.00 |
| May 26 2024 | 2.03 | -0.050 | -2.59% | 2.09 | 2.11 | 2.01 | 148,772.00 |
| May 25 2024 | 2.09 | 0.080 | 4.05% | 2.01 | 2.13 | 2.01 | 164,248.00 |
| May 24 2024 | 2.01 | 0.050 | 2.63% | 1.96 | 2.06 | 1.93 | 197,482.00 |
| May 23 2024 | 1.95 | -0.060 | -3.08% | 2.02 | 2.06 | 1.83 | 185,711.00 |
| May 22 2024 | 2.02 | -0.120 | -5.77% | 2.14 | 2.15 | 2.00 | 294,623.00 |
| May 21 2024 | 2.14 | 0.010 | 0.59% | 2.13 | 2.20 | 2.10 | 260,740.00 |
| May 20 2024 | 2.13 | 0.200 | 10.10% | 1.93 | 2.14 | 1.89 | 117,791.00 |
| May 19 2024 | 1.93 | -0.130 | -6.12% | 2.05 | 2.06 | 1.91 | 76,828.00 |
| May 18 2024 | 2.06 | 0.00 | -0.19% | 2.06 | 2.08 | 2.02 | 52,837.00 |
| May 17 2024 | 2.06 | 0.030 | 1.57% | 2.03 | 2.08 | 1.98 | 125,412.00 |
| May 16 2024 | 2.03 | -0.010 | -0.37% | 2.04 | 2.07 | 1.95 | 78,878.00 |
| May 15 2024 | 2.04 | 0.170 | 9.08% | 1.87 | 2.07 | 1.85 | 205,976.00 |
| May 14 2024 | 1.87 | -0.110 | -5.57% | 1.98 | 1.99 | 1.86 | 95,591.00 |
| May 13 2024 | 1.98 | -0.030 | -1.61% | 2.01 | 2.05 | 1.93 | 126,405.00 |
| May 12 2024 | 2.01 | 0.00 | 0.19% | 2.01 | 2.06 | 2.00 | 60,832.00 |
| May 11 2024 | 2.01 | -0.030 | -1.39% | 2.03 | 2.07 | 2.00 | 44,041.00 |
| May 10 2024 | 2.04 | -0.120 | -5.60% | 2.16 | 2.22 | 2.02 | 103,694.00 |
| May 09 2024 | 2.16 | 0.060 | 2.94% | 2.11 | 2.17 | 2.06 | 98,735.00 |
| May 08 2024 | 2.09 | -0.010 | -0.59% | 2.10 | 2.15 | 2.05 | 128,361.00 |
| May 07 2024 | 2.11 | -0.080 | -3.74% | 2.19 | 2.20 | 2.09 | 75,044.00 |
| May 06 2024 | 2.19 | -0.080 | -3.63% | 2.27 | 2.32 | 2.18 | 63,867.00 |
| May 05 2024 | 2.27 | 0.110 | 5.13% | 2.16 | 2.30 | 2.12 | 106,638.00 |
| May 04 2024 | 2.16 | -0.030 | -1.19% | 2.18 | 2.20 | 2.15 | 57,872.00 |
| May 03 2024 | 2.19 | 0.090 | 4.13% | 2.10 | 2.21 | 2.09 | 85,820.00 |
| May 02 2024 | 2.10 | 0.040 | 2.08% | 2.06 | 2.14 | 2.00 | 91,785.00 |
| May 01 2024 | 2.06 | 0.040 | 1.92% | 2.01 | 2.07 | 1.89 | 156,637.00 |
| Apr 30 2024 | 2.02 | -0.110 | -5.03% | 2.12 | 2.16 | 1.93 | 199,700.00 |
| Apr 29 2024 | 2.13 | 0.00 | 0.20% | 2.12 | 2.14 | 2.05 | 140,418.00 |
| Apr 28 2024 | 2.12 | -0.060 | -2.54% | 2.18 | 2.21 | 2.11 | 49,018.00 |
| Apr 27 2024 | 2.18 | 0.050 | 2.41% | 2.13 | 2.20 | 2.05 | 60,121.00 |
