DYDXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 2.07 | 0.030 | 1.67% | 2.03 | 2.11 | 2.00 | 253,666.00 |
May 26 2024 | 2.04 | -0.050 | -2.30% | 2.08 | 2.11 | 2.02 | 116,062.00 |
May 25 2024 | 2.08 | 0.080 | 3.89% | 2.02 | 2.13 | 2.02 | 66,095.00 |
May 24 2024 | 2.01 | 0.050 | 2.56% | 1.96 | 2.05 | 1.93 | 71,627.00 |
May 23 2024 | 1.96 | -0.060 | -2.83% | 2.02 | 2.06 | 1.86 | 263,114.00 |
May 22 2024 | 2.01 | -0.130 | -5.98% | 2.14 | 2.15 | 2.00 | 201,434.00 |
May 21 2024 | 2.14 | 0.010 | 0.56% | 2.14 | 2.20 | 2.10 | 148,346.00 |
May 20 2024 | 2.13 | 0.200 | 10.20% | 1.93 | 2.14 | 1.89 | 122,310.00 |
May 19 2024 | 1.93 | -0.120 | -5.99% | 2.05 | 2.06 | 1.91 | 95,286.00 |
May 18 2024 | 2.05 | -0.010 | -0.68% | 2.06 | 2.08 | 2.02 | 43,095.00 |
May 17 2024 | 2.07 | 0.040 | 1.82% | 2.03 | 2.08 | 1.98 | 117,734.00 |
May 16 2024 | 2.03 | -0.010 | -0.49% | 2.04 | 2.07 | 1.96 | 104,839.00 |
May 15 2024 | 2.04 | 0.170 | 9.03% | 1.87 | 2.07 | 1.85 | 176,566.00 |
May 14 2024 | 1.87 | -0.110 | -5.50% | 1.98 | 1.99 | 1.87 | 146,103.00 |
May 13 2024 | 1.98 | -0.030 | -1.54% | 2.01 | 2.05 | 1.93 | 201,585.00 |
May 12 2024 | 2.01 | -0.010 | -0.25% | 2.02 | 2.05 | 2.00 | 37,905.00 |
May 11 2024 | 2.02 | -0.020 | -0.79% | 2.04 | 2.06 | 2.00 | 41,528.00 |
May 10 2024 | 2.03 | -0.130 | -5.88% | 2.16 | 2.22 | 2.02 | 168,808.00 |
May 09 2024 | 2.16 | 0.070 | 3.20% | 2.09 | 2.17 | 2.06 | 83,749.00 |
May 08 2024 | 2.09 | -0.010 | -0.52% | 2.10 | 2.15 | 2.05 | 91,785.00 |
May 07 2024 | 2.10 | -0.090 | -4.01% | 2.19 | 2.20 | 2.10 | 111,772.00 |
May 06 2024 | 2.19 | -0.070 | -3.14% | 2.27 | 2.32 | 2.19 | 148,721.00 |
May 05 2024 | 2.26 | 0.100 | 4.53% | 2.16 | 2.30 | 2.12 | 155,171.00 |
May 04 2024 | 2.17 | -0.020 | -1.01% | 2.18 | 2.19 | 2.16 | 115,896.00 |
May 03 2024 | 2.19 | 0.080 | 3.65% | 2.10 | 2.21 | 2.09 | 75,183.00 |
May 02 2024 | 2.11 | 0.060 | 3.13% | 2.05 | 2.13 | 2.02 | 74,298.00 |
May 01 2024 | 2.05 | 0.030 | 1.34% | 2.01 | 2.06 | 1.90 | 156,482.00 |
Apr 30 2024 | 2.02 | -0.110 | -5.03% | 2.13 | 2.16 | 1.95 | 84,167.00 |
Apr 29 2024 | 2.13 | 0.010 | 0.47% | 2.13 | 2.14 | 2.05 | 404,379.00 |
Apr 28 2024 | 2.12 | -0.070 | -2.98% | 2.18 | 2.21 | 2.12 | 148,839.00 |
Apr 27 2024 | 2.18 | 0.050 | 2.39% | 2.13 | 2.19 | 2.05 | 91,746.00 |
Apr 26 2024 | 2.13 | -0.070 | -3.09% | 2.20 | 2.22 | 2.11 | 82,439.00 |
Apr 25 2024 | 2.20 | -0.010 | -0.41% | 2.21 | 2.28 | 2.15 | 80,352.00 |
Apr 24 2024 | 2.21 | -0.180 | -7.39% | 2.38 | 2.43 | 2.20 | 205,470.00 |
Apr 23 2024 | 2.38 | -0.020 | -0.63% | 2.41 | 2.43 | 2.33 | 77,238.00 |
Apr 22 2024 | 2.40 | 0.060 | 2.74% | 2.34 | 2.42 | 2.32 | 85,153.00 |
Apr 21 2024 | 2.33 | -0.070 | -2.95% | 2.39 | 2.41 | 2.29 | 101,095.00 |
Apr 20 2024 | 2.41 | 0.140 | 6.18% | 2.28 | 2.41 | 2.25 | 63,928.00 |
Apr 19 2024 | 2.27 | 0.050 | 2.40% | 2.21 | 2.35 | 2.07 | 121,865.00 |
Apr 18 2024 | 2.21 | 0.110 | 5.23% | 2.11 | 2.23 | 2.07 | 88,891.00 |
Apr 17 2024 | 2.10 | -0.030 | -1.22% | 2.12 | 2.15 | 2.00 | 92,491.00 |
Apr 16 2024 | 2.13 | 0.050 | 2.31% | 2.07 | 2.16 | 2.01 | 82,068.00 |
Apr 15 2024 | 2.08 | -0.100 | -4.50% | 2.15 | 2.30 | 2.02 | 133,496.00 |
Apr 14 2024 | 2.18 | 0.190 | 9.67% | 1.98 | 2.18 | 1.90 | 106,071.00 |
Apr 13 2024 | 1.99 | -0.340 | -14.47% | 2.30 | 2.37 | 1.77 | 207,662.00 |
Apr 12 2024 | 2.32 | -0.650 | -21.90% | 2.98 | 3.01 | 1.99 | 172,156.00 |
Apr 11 2024 | 2.97 | -0.060 | -2.04% | 3.04 | 3.06 | 2.94 | 52,552.00 |
Apr 10 2024 | 3.04 | 0.00 | -0.07% | 3.07 | 3.07 | 2.95 | 51,028.00 |
Apr 09 2024 | 3.04 | -0.160 | -5.12% | 3.20 | 3.22 | 3.03 | 148,809.00 |
Apr 08 2024 | 3.20 | 0.120 | 3.93% | 3.09 | 3.24 | 3.04 | 161,301.00 |
Apr 07 2024 | 3.08 | 0.110 | 3.53% | 2.96 | 3.10 | 2.95 | 108,980.00 |
Apr 06 2024 | 2.98 | 0.040 | 1.29% | 2.92 | 2.98 | 2.92 | 116,945.00 |
Apr 05 2024 | 2.94 | -0.020 | -0.81% | 2.98 | 2.99 | 2.82 | 138,303.00 |
Apr 04 2024 | 2.96 | -0.090 | -2.98% | 3.05 | 3.12 | 2.95 | 105,754.00 |
Apr 03 2024 | 3.05 | -0.020 | -0.52% | 3.06 | 3.15 | 2.98 | 120,570.00 |
Apr 02 2024 | 3.07 | -0.190 | -5.92% | 3.26 | 3.28 | 3.01 | 203,915.00 |
Apr 01 2024 | 3.26 | -0.170 | -5.04% | 3.45 | 3.45 | 3.17 | 139,951.00 |
Mar 31 2024 | 3.43 | 0.060 | 1.81% | 3.38 | 3.45 | 3.37 | 126,684.00 |
Mar 30 2024 | 3.37 | -0.070 | -2.03% | 3.44 | 3.47 | 3.36 | 77,084.00 |
Mar 29 2024 | 3.44 | -0.030 | -0.98% | 3.48 | 3.55 | 3.40 | 178,350.00 |
Mar 28 2024 | 3.48 | 0.040 | 1.16% | 3.44 | 3.50 | 3.37 | 296,211.00 |
Mar 27 2024 | 3.44 | -0.210 | -5.63% | 3.65 | 3.69 | 3.42 | 289,254.00 |
Mar 26 2024 | 3.64 | 0.130 | 3.61% | 3.53 | 3.71 | 3.52 | 427,980.00 |
Mar 25 2024 | 3.52 | 0.110 | 3.11% | 3.42 | 3.57 | 3.36 | 375,251.00 |
Mar 24 2024 | 3.41 | 0.110 | 3.43% | 3.29 | 3.43 | 3.28 | 213,363.00 |
Mar 23 2024 | 3.30 | 0.010 | 0.43% | 3.29 | 3.36 | 3.22 | 217,652.00 |
Mar 22 2024 | 3.28 | -0.110 | -3.33% | 3.39 | 3.41 | 3.19 | 396,630.00 |
Mar 21 2024 | 3.40 | 0.030 | 0.98% | 3.37 | 3.44 | 3.28 | 326,499.00 |
Mar 20 2024 | 3.36 | 0.260 | 8.49% | 3.11 | 3.40 | 3.03 | 350,427.00 |
Mar 19 2024 | 3.10 | -0.260 | -7.82% | 3.35 | 3.37 | 2.97 | 332,872.00 |
Mar 18 2024 | 3.36 | -0.200 | -5.61% | 3.55 | 3.64 | 3.26 | 242,235.00 |
Mar 17 2024 | 3.56 | 0.060 | 1.71% | 3.54 | 3.61 | 3.36 | 238,405.00 |
Mar 16 2024 | 3.50 | -0.210 | -5.73% | 3.72 | 3.81 | 3.46 | 226,481.00 |
Mar 15 2024 | 3.72 | -0.220 | -5.47% | 3.94 | 3.98 | 3.49 | 244,118.00 |
Mar 14 2024 | 3.93 | -0.060 | -1.38% | 3.99 | 4.13 | 3.78 | 292,188.00 |
Mar 13 2024 | 3.99 | -0.070 | -1.70% | 4.05 | 4.16 | 3.87 | 184,304.00 |
Mar 12 2024 | 4.05 | -0.020 | -0.56% | 4.08 | 4.10 | 3.80 | 227,100.00 |
Mar 11 2024 | 4.08 | 0.040 | 0.99% | 4.03 | 4.15 | 3.90 | 181,158.00 |
Mar 10 2024 | 4.04 | -0.160 | -3.72% | 4.19 | 4.24 | 3.96 | 221,474.00 |
Mar 09 2024 | 4.19 | 0.00 | 0.05% | 4.19 | 4.41 | 4.18 | 169,627.00 |
Mar 08 2024 | 4.19 | -0.210 | -4.77% | 4.35 | 4.38 | 4.15 | 182,511.00 |
Mar 07 2024 | 4.40 | 0.280 | 6.72% | 4.11 | 4.52 | 3.97 | 203,880.00 |
Mar 06 2024 | 4.12 | 0.450 | 12.37% | 3.72 | 4.24 | 3.56 | 227,320.00 |
Mar 05 2024 | 3.67 | -0.030 | -0.76% | 3.68 | 4.04 | 3.44 | 323,864.00 |
Mar 04 2024 | 3.70 | 0.040 | 1.18% | 3.67 | 3.87 | 3.52 | 308,121.00 |
Mar 03 2024 | 3.66 | -0.130 | -3.51% | 3.77 | 3.87 | 3.49 | 270,177.00 |
Mar 02 2024 | 3.79 | 0.230 | 6.37% | 3.57 | 3.80 | 3.51 | 322,021.00 |
Mar 01 2024 | 3.56 | 0.220 | 6.62% | 3.32 | 3.59 | 3.30 | 342,286.00 |
Feb 29 2024 | 3.34 | -0.090 | -2.54% | 3.39 | 3.60 | 3.25 | 310,670.00 |
Feb 28 2024 | 3.43 | -0.010 | -0.35% | 3.44 | 3.64 | 3.25 | 304,649.00 |