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 | -0.69% | 1.30 | 1.32 | 1.26 | 2,057,681.00 |
| Jul 26 2024 | 1.30 | 0.080 | 6.10% | 1.23 | 1.32 | 1.23 | 3,342,601.00 |
| Jul 25 2024 | 1.23 | -0.070 | -5.17% | 1.30 | 1.31 | 1.18 | 4,944,160.00 |
| Jul 24 2024 | 1.30 | 0.00 | 0.15% | 1.29 | 1.35 | 1.28 | 2,416,736.00 |
| Jul 23 2024 | 1.29 | -0.100 | -7.44% | 1.40 | 1.45 | 1.28 | 8,914,040.00 |
| Jul 22 2024 | 1.40 | -0.050 | -3.45% | 1.45 | 1.46 | 1.39 | 1,986,405.00 |
| Jul 21 2024 | 1.45 | 0.010 | 0.49% | 1.44 | 1.46 | 1.38 | 2,058,967.00 |
| Jul 20 2024 | 1.44 | 0.060 | 4.50% | 1.43 | 1.48 | 1.41 | 2,352,376.00 |
| Jul 19 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| Jul 18 2024 | 1.38 | 0.00 | 0.15% | 1.38 | 1.43 | 1.34 | 2,174,710.00 |
| Jul 17 2024 | 1.38 | -0.010 | -1.01% | 1.39 | 1.44 | 1.38 | 2,965,186.00 |
| Jul 16 2024 | 1.39 | -0.060 | -4.14% | 1.45 | 1.46 | 1.35 | 3,100,907.00 |
| Jul 15 2024 | 1.45 | 0.060 | 4.61% | 1.39 | 1.45 | 1.38 | 2,319,401.00 |
| Jul 14 2024 | 1.39 | 0.060 | 4.60% | 1.32 | 1.40 | 1.32 | 991,029.00 |
| Jul 13 2024 | 1.33 | 0.00 | -0.23% | 1.33 | 1.36 | 1.31 | 1,306,522.00 |
| Jul 12 2024 | 1.33 | 0.040 | 2.86% | 1.29 | 1.33 | 1.27 | 1,353,042.00 |
| Jul 11 2024 | 1.29 | -0.040 | -2.78% | 1.33 | 1.36 | 1.29 | 1,688,838.00 |
| Jul 10 2024 | 1.33 | 0.030 | 2.31% | 1.30 | 1.34 | 1.28 | 1,800,805.00 |
| Jul 09 2024 | 1.30 | 0.040 | 2.93% | 1.26 | 1.31 | 1.25 | 1,733,800.00 |
| Jul 08 2024 | 1.26 | 0.010 | 1.20% | 1.25 | 1.36 | 1.21 | 4,249,363.00 |
| Jul 07 2024 | 1.25 | -0.060 | -4.66% | 1.31 | 1.32 | 1.24 | 2,524,663.00 |
| Jul 06 2024 | 1.31 | 0.100 | 8.01% | 1.21 | 1.32 | 1.20 | 3,028,336.00 |
| Jul 05 2024 | 1.21 | 0.040 | 3.59% | 1.17 | 1.24 | 1.00 | 14,591,006.00 |
| Jul 04 2024 | 1.17 | -0.090 | -6.93% | 1.26 | 1.26 | 1.15 | 6,268,387.00 |
| Jul 03 2024 | 1.26 | -0.100 | -7.31% | 1.36 | 1.36 | 1.24 | 3,490,789.00 |
| Jul 02 2024 | 1.36 | 0.020 | 1.57% | 1.33 | 1.36 | 1.33 | 2,417,342.00 |
| Jul 01 2024 | 1.33 | -0.060 | -4.44% | 1.39 | 1.42 | 1.33 | 2,549,453.00 |
| Jun 30 2024 | 1.40 | 0.060 | 4.18% | 1.34 | 1.40 | 1.32 | 1,636,251.00 |
| Jun 29 2024 | 1.34 | -0.010 | -0.59% | 1.35 | 1.37 | 1.33 | 1,337,539.00 |
| Jun 28 2024 | 1.35 | -0.070 | -5.00% | 1.42 | 1.44 | 1.34 | 2,521,620.00 |
| Jun 27 2024 | 1.42 | 0.040 | 2.90% | 1.38 | 1.43 | 1.34 | 2,394,686.00 |
| Jun 26 2024 | 1.38 | -0.010 | -0.93% | 1.39 | 1.42 | 1.34 | 2,213,677.00 |
| Jun 25 2024 | 1.39 | 0.010 | 0.43% | 1.39 | 1.43 | 1.38 | 2,356,394.00 |
| Jun 24 2024 | 1.39 | 0.00 | -0.14% | 1.39 | 1.40 | 1.28 | 5,039,733.00 |
| Jun 23 2024 | 1.39 | -0.010 | -0.86% | 1.40 | 1.45 | 1.37 | 2,168,191.00 |
| Jun 22 2024 | 1.40 | -0.020 | -1.41% | 1.42 | 1.42 | 1.39 | 1,548,036.00 |
| Jun 21 2024 | 1.42 | 0.00 | 0.14% | 1.42 | 1.46 | 1.39 | 2,660,385.00 |
| Jun 20 2024 | 1.42 | -0.040 | -2.48% | 1.45 | 1.53 | 1.42 | 3,952,943.00 |
| Jun 19 2024 | 1.45 | 0.070 | 5.29% | 1.38 | 1.48 | 1.36 | 3,229,519.00 |
| Jun 18 2024 | 1.38 | -0.050 | -3.16% | 1.43 | 1.44 | 1.19 | 10,865,925.00 |
| Jun 17 2024 | 1.43 | -0.110 | -7.10% | 1.54 | 1.56 | 1.36 | 5,900,389.00 |
| Jun 16 2024 | 1.54 | 0.00 | -0.07% | 1.53 | 1.55 | 1.50 | 2,745,813.00 |
| Jun 15 2024 | 1.54 | 0.010 | 0.66% | 1.52 | 1.59 | 1.51 | 3,163,104.00 |
| Jun 14 2024 | 1.53 | -0.080 | -5.22% | 1.61 | 1.65 | 1.48 | 5,674,138.00 |
| Jun 13 2024 | 1.61 | -0.140 | -7.95% | 1.75 | 1.76 | 1.60 | 4,428,206.00 |
| Jun 12 2024 | 1.75 | 0.080 | 4.67% | 1.67 | 1.82 | 1.63 | 4,697,202.00 |
| Jun 11 2024 | 1.67 | -0.170 | -9.23% | 1.84 | 1.85 | 1.64 | 7,058,317.00 |
| Jun 10 2024 | 1.84 | -0.070 | -3.86% | 1.91 | 1.91 | 1.83 | 795,294.00 |
| Jun 09 2024 | 1.92 | 0.070 | 3.51% | 1.85 | 1.92 | 1.82 | 2,098,497.00 |
| Jun 08 2024 | 1.85 | -0.060 | -3.19% | 1.90 | 1.95 | 1.82 | 3,544,930.00 |
| Jun 07 2024 | 1.91 | -0.260 | -12.06% | 2.17 | 2.21 | 1.74 | 8,868,000.00 |
| Jun 06 2024 | 2.17 | 0.090 | 4.37% | 2.08 | 2.21 | 2.08 | 4,940,848.00 |
| Jun 05 2024 | 2.08 | 0.010 | 0.39% | 2.08 | 2.12 | 2.05 | 2,870,119.00 |
| Jun 04 2024 | 2.07 | 0.090 | 4.54% | 1.99 | 2.08 | 1.97 | 2,122,465.00 |
| Jun 03 2024 | 1.98 | -0.020 | -0.95% | 2.00 | 2.06 | 1.98 | 2,171,981.00 |
| Jun 02 2024 | 2.00 | -0.040 | -1.91% | 2.04 | 2.07 | 2.00 | 1,913,139.00 |
| Jun 01 2024 | 2.04 | 0.040 | 2.00% | 2.00 | 2.05 | 1.99 | 1,175,585.00 |
| May 31 2024 | 2.00 | 0.00 | 0.20% | 1.99 | 2.03 | 1.97 | 1,901,203.00 |
| May 30 2024 | 2.00 | -0.030 | -1.53% | 2.03 | 2.07 | 1.96 | 2,834,109.00 |
| May 29 2024 | 2.03 | -0.050 | -2.55% | 2.09 | 2.12 | 2.02 | 3,040,608.00 |
| May 28 2024 | 2.08 | 0.010 | 0.48% | 2.08 | 2.14 | 1.99 | 4,741,104.00 |
| May 27 2024 | 2.07 | 0.040 | 2.07% | 2.03 | 2.11 | 2.00 | 3,716,128.00 |
| May 26 2024 | 2.03 | -0.060 | -2.78% | 2.09 | 2.12 | 2.01 | 2,064,865.00 |
| May 25 2024 | 2.09 | 0.080 | 3.98% | 2.01 | 2.13 | 2.01 | 3,900,271.00 |
| May 24 2024 | 2.01 | 0.050 | 2.40% | 1.96 | 2.06 | 1.93 | 3,928,857.00 |
| May 23 2024 | 1.96 | -0.180 | -8.36% | 2.02 | 2.06 | 1.80 | 8,555,206.00 |
| May 22 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| May 21 2024 | 2.14 | 0.010 | 0.42% | 2.14 | 2.20 | 2.10 | 4,338,671.00 |
| May 20 2024 | 2.13 | 0.200 | 10.53% | 1.93 | 2.14 | 1.89 | 3,211,335.00 |
| May 19 2024 | 1.93 | -0.130 | -6.23% | 2.05 | 2.06 | 1.91 | 1,539,459.00 |
| May 18 2024 | 2.06 | -0.010 | -0.24% | 2.06 | 2.08 | 2.02 | 998,811.00 |
| May 17 2024 | 2.06 | 0.030 | 1.48% | 2.03 | 2.08 | 1.98 | 2,936,734.00 |
| May 16 2024 | 2.03 | -0.010 | -0.29% | 2.04 | 2.07 | 1.96 | 3,037,825.00 |
| May 15 2024 | 2.04 | 0.170 | 8.99% | 1.87 | 2.07 | 1.85 | 2,800,425.00 |
| May 14 2024 | 1.87 | -0.110 | -5.37% | 1.98 | 1.99 | 1.86 | 3,054,397.00 |
| May 13 2024 | 1.98 | -0.040 | -1.74% | 2.01 | 2.05 | 1.93 | 2,814,327.00 |
| May 12 2024 | 2.01 | 0.00 | -0.10% | 2.02 | 2.06 | 2.00 | 1,345,282.00 |
| May 11 2024 | 2.01 | -0.020 | -0.98% | 2.04 | 2.07 | 2.00 | 1,325,676.00 |
| May 10 2024 | 2.03 | -0.130 | -5.97% | 2.16 | 2.22 | 2.02 | 3,039,272.00 |
| May 09 2024 | 2.16 | 0.070 | 3.15% | 2.11 | 2.17 | 2.06 | 1,196,053.00 |
| May 08 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| May 07 2024 | 2.10 | -0.090 | -4.12% | 2.19 | 2.20 | 2.09 | 1,507,558.00 |
| May 06 2024 | 2.19 | -0.090 | -3.87% | 2.27 | 2.32 | 2.18 | 2,534,906.00 |
| May 05 2024 | 2.27 | 0.110 | 5.18% | 2.16 | 2.30 | 2.12 | 1,964,446.00 |
| May 04 2024 | 2.16 | -0.020 | -1.01% | 2.18 | 2.20 | 2.15 | 1,232,165.00 |
| May 03 2024 | 2.18 | 0.080 | 4.00% | 2.10 | 2.21 | 2.09 | 1,726,808.00 |
| May 02 2024 | 2.10 | 0.040 | 2.04% | 2.06 | 2.14 | 2.00 | 1,903,663.00 |
| May 01 2024 | 2.06 | 0.040 | 2.19% | 2.01 | 2.08 | 1.89 | 5,009,990.00 |
| Apr 30 2024 | 2.01 | -0.110 | -5.27% | 2.12 | 2.16 | 1.93 | 3,310,768.00 |
| Apr 29 2024 | 2.13 | 0.00 | 0.05% | 2.13 | 2.14 | 2.05 | 1,932,554.00 |
| Apr 28 2024 | 2.12 | -0.050 | -2.34% | 2.18 | 2.21 | 2.12 | 1,320,894.00 |
| Apr 27 2024 | 2.18 | 0.050 | 2.26% | 2.13 | 2.20 | 2.02 | 2,356,130.00 |
