DYDXUSDT 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 | 3,362,188.00 |
Jul 26 2024 | 1.30 | 0.080 | 6.10% | 1.23 | 1.32 | 1.23 | 4,554,168.00 |
Jul 25 2024 | 1.23 | -0.070 | -5.10% | 1.30 | 1.31 | 1.18 | 6,636,486.00 |
Jul 24 2024 | 1.30 | 0.00 | 0.08% | 1.30 | 1.35 | 1.28 | 4,496,458.00 |
Jul 23 2024 | 1.29 | -0.100 | -7.44% | 1.40 | 1.45 | 1.28 | 14,944,571.00 |
Jul 22 2024 | 1.40 | -0.050 | -3.32% | 1.46 | 1.46 | 1.39 | 3,908,124.00 |
Jul 21 2024 | 1.45 | 0.00 | 0.35% | 1.44 | 1.46 | 1.38 | 3,475,868.00 |
Jul 20 2024 | 1.44 | 0.010 | 0.63% | 1.43 | 1.48 | 1.41 | 3,816,997.00 |
Jul 19 2024 | 1.43 | 0.050 | 3.84% | 1.38 | 1.45 | 1.34 | 4,208,286.00 |
Jul 18 2024 | 1.38 | 0.00 | 0.15% | 1.38 | 1.43 | 1.34 | 4,155,073.00 |
Jul 17 2024 | 1.38 | -0.020 | -1.08% | 1.40 | 1.44 | 1.38 | 6,840,457.00 |
Jul 16 2024 | 1.39 | -0.060 | -4.00% | 1.45 | 1.46 | 1.35 | 6,510,176.00 |
Jul 15 2024 | 1.45 | 0.060 | 4.54% | 1.39 | 1.45 | 1.39 | 5,849,563.00 |
Jul 14 2024 | 1.39 | 0.060 | 4.60% | 1.33 | 1.40 | 1.32 | 3,197,441.00 |
Jul 13 2024 | 1.33 | 0.00 | -0.15% | 1.33 | 1.36 | 1.31 | 2,655,971.00 |
Jul 12 2024 | 1.33 | 0.040 | 2.79% | 1.30 | 1.33 | 1.28 | 2,685,576.00 |
Jul 11 2024 | 1.29 | -0.040 | -2.78% | 1.33 | 1.36 | 1.29 | 4,922,072.00 |
Jul 10 2024 | 1.33 | 0.030 | 2.23% | 1.30 | 1.34 | 1.28 | 5,826,796.00 |
Jul 09 2024 | 1.30 | 0.040 | 2.85% | 1.26 | 1.31 | 1.25 | 5,705,140.00 |
Jul 08 2024 | 1.26 | 0.020 | 1.36% | 1.24 | 1.36 | 1.21 | 12,402,285.00 |
Jul 07 2024 | 1.25 | -0.060 | -4.81% | 1.30 | 1.32 | 1.24 | 6,953,274.00 |
Jul 06 2024 | 1.31 | 0.100 | 8.09% | 1.20 | 1.32 | 1.20 | 7,643,573.00 |
Jul 05 2024 | 1.21 | 0.040 | 3.68% | 1.15 | 1.25 | 1.01 | 32,547,757.00 |
Jul 04 2024 | 1.17 | -0.090 | -6.93% | 1.26 | 1.26 | 1.16 | 12,928,547.00 |
Jul 03 2024 | 1.26 | -0.100 | -7.31% | 1.36 | 1.36 | 1.24 | 7,648,076.00 |
Jul 02 2024 | 1.36 | 0.020 | 1.57% | 1.34 | 1.36 | 1.32 | 4,132,630.00 |
Jul 01 2024 | 1.33 | -0.060 | -4.37% | 1.40 | 1.42 | 1.33 | 6,670,362.00 |
Jun 30 2024 | 1.40 | 0.050 | 4.03% | 1.34 | 1.40 | 1.32 | 3,026,863.00 |
Jun 29 2024 | 1.34 | -0.010 | -0.59% | 1.35 | 1.37 | 1.33 | 3,115,577.00 |
Jun 28 2024 | 1.35 | -0.070 | -4.93% | 1.42 | 1.44 | 1.34 | 6,243,418.00 |
Jun 27 2024 | 1.42 | 0.040 | 2.90% | 1.38 | 1.43 | 1.34 | 6,544,215.00 |
Jun 26 2024 | 1.38 | -0.010 | -1.01% | 1.39 | 1.42 | 1.34 | 6,449,050.00 |
Jun 25 2024 | 1.39 | 0.010 | 0.51% | 1.39 | 1.43 | 1.37 | 5,679,570.00 |
Jun 24 2024 | 1.39 | 0.00 | -0.22% | 1.39 | 1.41 | 1.28 | 8,093,760.00 |
Jun 23 2024 | 1.39 | -0.010 | -0.79% | 1.40 | 1.45 | 1.37 | 3,720,269.00 |
Jun 22 2024 | 1.40 | -0.020 | -1.48% | 1.42 | 1.42 | 1.39 | 2,306,451.00 |
Jun 21 2024 | 1.42 | 0.00 | 0.14% | 1.42 | 1.46 | 1.39 | 5,971,624.00 |
Jun 20 2024 | 1.42 | -0.040 | -2.47% | 1.44 | 1.53 | 1.42 | 7,895,518.00 |
Jun 19 2024 | 1.46 | 0.080 | 5.43% | 1.38 | 1.48 | 1.36 | 7,478,393.00 |
Jun 18 2024 | 1.38 | -0.050 | -3.23% | 1.43 | 1.43 | 1.19 | 23,554,710.00 |
Jun 17 2024 | 1.43 | -0.110 | -7.10% | 1.53 | 1.55 | 1.37 | 13,549,229.00 |
Jun 16 2024 | 1.54 | 0.00 | -0.07% | 1.53 | 1.58 | 1.50 | 9,148,592.00 |
Jun 15 2024 | 1.54 | 0.010 | 0.72% | 1.53 | 1.59 | 1.51 | 8,486,603.00 |
Jun 14 2024 | 1.53 | -0.090 | -5.28% | 1.61 | 1.65 | 1.48 | 14,390,830.00 |
Jun 13 2024 | 1.61 | -0.140 | -8.00% | 1.74 | 1.76 | 1.60 | 10,619,213.00 |
Jun 12 2024 | 1.75 | 0.080 | 4.67% | 1.68 | 1.82 | 1.63 | 8,500,855.00 |
Jun 11 2024 | 1.67 | -0.170 | -9.08% | 1.84 | 1.84 | 1.64 | 9,694,393.00 |
Jun 10 2024 | 1.84 | -0.080 | -3.92% | 1.91 | 1.91 | 1.82 | 5,034,502.00 |
Jun 09 2024 | 1.91 | 0.060 | 3.46% | 1.85 | 1.92 | 1.82 | 3,074,608.00 |
Jun 08 2024 | 1.85 | -0.060 | -3.19% | 1.90 | 1.95 | 1.82 | 7,327,979.00 |
Jun 07 2024 | 1.91 | -0.260 | -11.98% | 2.18 | 2.21 | 1.75 | 14,936,401.00 |
Jun 06 2024 | 2.17 | 0.090 | 4.27% | 2.08 | 2.21 | 2.08 | 11,660,068.00 |
Jun 05 2024 | 2.08 | 0.010 | 0.43% | 2.08 | 2.13 | 2.05 | 7,329,456.00 |
Jun 04 2024 | 2.07 | 0.090 | 4.49% | 1.99 | 2.08 | 1.97 | 5,314,891.00 |
Jun 03 2024 | 1.98 | -0.020 | -0.90% | 2.00 | 2.06 | 1.98 | 4,270,525.00 |
Jun 02 2024 | 2.00 | -0.040 | -1.91% | 2.05 | 2.07 | 2.00 | 3,858,316.00 |
Jun 01 2024 | 2.04 | 0.040 | 2.00% | 2.00 | 2.05 | 1.99 | 2,288,461.00 |
May 31 2024 | 2.00 | 0.00 | 0.15% | 2.00 | 2.03 | 1.97 | 3,920,802.00 |
May 30 2024 | 2.00 | -0.030 | -1.48% | 2.04 | 2.07 | 1.96 | 5,092,277.00 |
May 29 2024 | 2.03 | -0.050 | -2.59% | 2.09 | 2.12 | 2.02 | 6,260,518.00 |
May 28 2024 | 2.08 | 0.010 | 0.48% | 2.08 | 2.14 | 1.99 | 7,696,789.00 |
May 27 2024 | 2.07 | 0.040 | 2.07% | 2.03 | 2.11 | 2.00 | 6,719,025.00 |
May 26 2024 | 2.03 | -0.060 | -2.78% | 2.09 | 2.11 | 2.01 | 4,785,878.00 |
May 25 2024 | 2.09 | 0.080 | 3.88% | 2.01 | 2.14 | 2.01 | 8,236,884.00 |
May 24 2024 | 2.01 | 0.050 | 2.50% | 1.97 | 2.06 | 1.93 | 7,990,230.00 |
May 23 2024 | 1.96 | -0.050 | -2.63% | 2.01 | 2.06 | 1.82 | 13,292,864.00 |
May 22 2024 | 2.01 | -0.130 | -5.89% | 2.14 | 2.15 | 2.00 | 7,946,506.00 |
May 21 2024 | 2.14 | 0.010 | 0.47% | 2.14 | 2.20 | 2.10 | 7,790,837.00 |
May 20 2024 | 2.13 | 0.200 | 10.42% | 1.93 | 2.14 | 1.89 | 6,216,447.00 |
May 19 2024 | 1.93 | -0.130 | -6.18% | 2.05 | 2.06 | 1.91 | 3,024,728.00 |
May 18 2024 | 2.06 | 0.00 | -0.19% | 2.07 | 2.08 | 2.02 | 2,859,476.00 |
May 17 2024 | 2.06 | 0.030 | 1.48% | 2.03 | 2.08 | 1.98 | 6,392,686.00 |
May 16 2024 | 2.03 | -0.010 | -0.34% | 2.03 | 2.07 | 1.95 | 3,902,192.00 |
May 15 2024 | 2.04 | 0.170 | 9.05% | 1.87 | 2.07 | 1.85 | 4,724,757.00 |
May 14 2024 | 1.87 | -0.110 | -5.51% | 1.97 | 1.99 | 1.86 | 4,683,744.00 |
May 13 2024 | 1.98 | -0.030 | -1.64% | 2.01 | 2.05 | 1.93 | 4,304,215.00 |
May 12 2024 | 2.01 | 0.00 | -0.10% | 2.02 | 2.06 | 2.00 | 1,837,436.00 |
May 11 2024 | 2.01 | -0.020 | -1.08% | 2.04 | 2.07 | 2.00 | 2,548,309.00 |
May 10 2024 | 2.03 | -0.130 | -5.88% | 2.16 | 2.22 | 2.02 | 4,315,148.00 |
May 09 2024 | 2.16 | 0.060 | 2.86% | 2.10 | 2.17 | 2.06 | 2,660,940.00 |
May 08 2024 | 2.10 | 0.010 | 0.29% | 2.10 | 2.15 | 2.05 | 3,080,794.00 |
May 07 2024 | 2.10 | -0.090 | -4.21% | 2.19 | 2.20 | 2.09 | 3,152,364.00 |
May 06 2024 | 2.19 | -0.090 | -3.74% | 2.27 | 2.32 | 2.18 | 4,357,459.00 |
May 05 2024 | 2.27 | 0.110 | 5.09% | 2.16 | 2.30 | 2.12 | 3,952,105.00 |
May 04 2024 | 2.16 | -0.020 | -0.96% | 2.18 | 2.20 | 2.15 | 2,767,330.00 |
May 03 2024 | 2.18 | 0.080 | 3.95% | 2.10 | 2.21 | 2.09 | 3,525,498.00 |
May 02 2024 | 2.10 | 0.040 | 2.19% | 2.05 | 2.14 | 2.00 | 3,711,451.00 |
May 01 2024 | 2.06 | 0.040 | 2.09% | 2.02 | 2.08 | 1.89 | 8,065,557.00 |
Apr 30 2024 | 2.01 | -0.110 | -5.27% | 2.12 | 2.16 | 1.93 | 6,032,346.00 |
Apr 29 2024 | 2.13 | 0.00 | 0.09% | 2.13 | 2.14 | 2.05 | 4,170,740.00 |
Apr 28 2024 | 2.12 | -0.060 | -2.53% | 2.19 | 2.21 | 2.11 | 2,810,038.00 |
Apr 27 2024 | 2.18 | 0.050 | 2.40% | 2.14 | 2.20 | 2.02 | 4,541,046.00 |