DYDXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 1.30 | -0.010 | -0.61% | 1.29 | 1.32 | 1.27 | 19,992.00 |
Jul 26 2024 | 1.31 | 0.080 | 6.34% | 1.24 | 1.32 | 1.24 | 35,582.00 |
Jul 25 2024 | 1.23 | -0.050 | -4.20% | 1.30 | 1.30 | 1.19 | 99,696.00 |
Jul 24 2024 | 1.29 | -0.010 | -0.85% | 1.29 | 1.35 | 1.29 | 34,892.00 |
Jul 23 2024 | 1.30 | -0.090 | -6.70% | 1.41 | 1.44 | 1.28 | 121,247.00 |
Jul 22 2024 | 1.39 | -0.060 | -4.01% | 1.46 | 1.46 | 1.39 | 16,356.00 |
Jul 21 2024 | 1.45 | 0.010 | 0.56% | 1.45 | 1.46 | 1.38 | 26,293.00 |
Jul 20 2024 | 1.44 | 0.010 | 0.49% | 1.43 | 1.47 | 1.42 | 28,980.00 |
Jul 19 2024 | 1.43 | 0.060 | 4.22% | 1.38 | 1.44 | 1.35 | 20,372.00 |
Jul 18 2024 | 1.37 | -0.010 | -0.94% | 1.38 | 1.42 | 1.35 | 10,505.00 |
Jul 17 2024 | 1.39 | -0.010 | -0.64% | 1.41 | 1.44 | 1.38 | 16,642.00 |
Jul 16 2024 | 1.40 | -0.050 | -3.72% | 1.45 | 1.46 | 1.35 | 32,635.00 |
Jul 15 2024 | 1.45 | 0.060 | 4.39% | 1.40 | 1.45 | 1.39 | 35,158.00 |
Jul 14 2024 | 1.39 | 0.060 | 4.51% | 1.33 | 1.39 | 1.33 | 4,599.00 |
Jul 13 2024 | 1.33 | 0.030 | 2.55% | 1.33 | 1.35 | 1.31 | 37,594.00 |
Jul 12 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
Jul 11 2024 | 1.30 | -0.030 | -2.48% | 1.33 | 1.36 | 1.30 | 11,422.00 |
Jul 10 2024 | 1.33 | 0.030 | 2.23% | 1.29 | 1.33 | 1.29 | 49,898.00 |
Jul 09 2024 | 1.30 | 0.040 | 3.01% | 1.26 | 1.31 | 1.26 | 12,076.00 |
Jul 08 2024 | 1.26 | 0.00 | 0.08% | 1.24 | 1.34 | 1.21 | 23,978.00 |
Jul 07 2024 | 1.26 | -0.050 | -3.67% | 1.30 | 1.32 | 1.24 | 29,013.00 |
Jul 06 2024 | 1.31 | 0.100 | 8.18% | 1.21 | 1.31 | 1.20 | 23,939.00 |
Jul 05 2024 | 1.21 | 0.040 | 3.77% | 1.16 | 1.24 | 1.01 | 260,396.00 |
Jul 04 2024 | 1.17 | -0.090 | -7.09% | 1.26 | 1.26 | 1.16 | 75,732.00 |
Jul 03 2024 | 1.26 | -0.100 | -7.17% | 1.36 | 1.36 | 1.24 | 40,049.00 |
Jul 02 2024 | 1.35 | 0.020 | 1.43% | 1.33 | 1.36 | 1.33 | 5,194.00 |
Jul 01 2024 | 1.33 | -0.060 | -4.38% | 1.40 | 1.41 | 1.33 | 30,336.00 |
Jun 30 2024 | 1.39 | 0.060 | 4.34% | 1.34 | 1.40 | 1.32 | 3,289.00 |
Jun 29 2024 | 1.34 | -0.010 | -0.82% | 1.35 | 1.37 | 1.33 | 14,994.00 |
Jun 28 2024 | 1.35 | -0.070 | -4.81% | 1.42 | 1.44 | 1.34 | 25,909.00 |
Jun 27 2024 | 1.42 | 0.040 | 2.76% | 1.38 | 1.42 | 1.34 | 30,026.00 |
Jun 26 2024 | 1.38 | -0.010 | -0.94% | 1.39 | 1.41 | 1.34 | 65,862.00 |
Jun 25 2024 | 1.39 | 0.00 | 0.29% | 1.38 | 1.42 | 1.38 | 16,629.00 |
Jun 24 2024 | 1.39 | 0.00 | 0.14% | 1.40 | 1.40 | 1.28 | 105,161.00 |
Jun 23 2024 | 1.38 | -0.020 | -1.07% | 1.42 | 1.44 | 1.37 | 10,586.00 |
Jun 22 2024 | 1.40 | -0.020 | -1.20% | 1.40 | 1.42 | 1.40 | 3,005.00 |
Jun 21 2024 | 1.42 | 0.00 | -0.28% | 1.41 | 1.46 | 1.39 | 12,386.00 |
Jun 20 2024 | 1.42 | -0.030 | -2.20% | 1.45 | 1.52 | 1.42 | 33,508.00 |
Jun 19 2024 | 1.45 | 0.070 | 4.99% | 1.38 | 1.48 | 1.38 | 198,635.00 |
Jun 18 2024 | 1.38 | -0.040 | -2.74% | 1.42 | 1.42 | 1.19 | 457,927.00 |
Jun 17 2024 | 1.42 | -0.110 | -7.24% | 1.53 | 1.55 | 1.37 | 55,869.00 |
Jun 16 2024 | 1.53 | 0.00 | -0.07% | 1.53 | 1.55 | 1.51 | 32,790.00 |
Jun 15 2024 | 1.53 | 0.010 | 0.66% | 1.53 | 1.58 | 1.51 | 21,388.00 |
Jun 14 2024 | 1.52 | -0.090 | -5.34% | 1.61 | 1.65 | 1.49 | 87,757.00 |
Jun 13 2024 | 1.61 | -0.150 | -8.68% | 1.74 | 1.76 | 1.60 | 36,046.00 |
Jun 12 2024 | 1.76 | 0.090 | 5.63% | 1.68 | 1.81 | 1.63 | 26,410.00 |
Jun 11 2024 | 1.67 | -0.170 | -9.19% | 1.84 | 1.84 | 1.65 | 46,412.00 |
Jun 10 2024 | 1.84 | -0.070 | -3.72% | 1.90 | 1.91 | 1.83 | 14,241.00 |
Jun 09 2024 | 1.91 | 0.060 | 3.30% | 1.85 | 1.91 | 1.83 | 4,021.00 |
Jun 08 2024 | 1.85 | -0.060 | -3.04% | 1.90 | 1.94 | 1.83 | 13,490.00 |
Jun 07 2024 | 1.91 | -0.270 | -12.25% | 2.18 | 2.21 | 1.77 | 224,531.00 |
Jun 06 2024 | 2.17 | 0.090 | 4.52% | 2.08 | 2.20 | 2.08 | 60,474.00 |
Jun 05 2024 | 2.08 | 0.00 | 0.14% | 2.08 | 2.12 | 2.06 | 41,319.00 |
Jun 04 2024 | 2.08 | 0.090 | 4.69% | 1.98 | 2.08 | 1.98 | 14,040.00 |
Jun 03 2024 | 1.98 | -0.020 | -1.00% | 1.99 | 2.06 | 1.98 | 14,539.00 |
Jun 02 2024 | 2.00 | -0.040 | -2.01% | 2.04 | 2.07 | 2.00 | 9,351.00 |
Jun 01 2024 | 2.04 | 0.030 | 1.39% | 2.00 | 2.04 | 2.00 | 21,855.00 |
May 31 2024 | 2.02 | 0.020 | 1.10% | 2.00 | 2.03 | 1.97 | 6,488.00 |
May 30 2024 | 1.99 | -0.030 | -1.58% | 2.03 | 2.06 | 1.97 | 14,582.00 |
May 29 2024 | 2.03 | -0.060 | -2.69% | 2.08 | 2.12 | 2.03 | 6,170.00 |
May 28 2024 | 2.08 | 0.010 | 0.53% | 2.07 | 2.13 | 2.00 | 18,554.00 |
May 27 2024 | 2.07 | 0.030 | 1.27% | 2.03 | 2.10 | 2.00 | 19,454.00 |
May 26 2024 | 2.04 | -0.040 | -1.92% | 2.08 | 2.11 | 2.02 | 26,958.00 |
May 25 2024 | 2.08 | 0.080 | 3.78% | 2.02 | 2.13 | 2.02 | 24,002.00 |
May 24 2024 | 2.01 | 0.050 | 2.76% | 1.96 | 2.06 | 1.93 | 37,958.00 |
May 23 2024 | 1.95 | -0.060 | -2.79% | 2.02 | 2.06 | 1.84 | 115,178.00 |
May 22 2024 | 2.01 | -0.130 | -6.03% | 2.14 | 2.14 | 2.00 | 15,539.00 |
May 21 2024 | 2.14 | 0.010 | 0.47% | 2.15 | 2.20 | 2.11 | 22,004.00 |
May 20 2024 | 2.13 | 0.200 | 10.37% | 1.91 | 2.13 | 1.90 | 84,254.00 |
May 19 2024 | 1.93 | -0.130 | -6.13% | 2.05 | 2.06 | 1.93 | 60,040.00 |
May 18 2024 | 2.06 | -0.010 | -0.39% | 2.06 | 2.07 | 2.03 | 54,582.00 |
May 17 2024 | 2.06 | 0.040 | 1.83% | 2.03 | 2.07 | 1.99 | 10,432.00 |
May 16 2024 | 2.03 | -0.010 | -0.69% | 2.04 | 2.07 | 1.96 | 41,986.00 |
May 15 2024 | 2.04 | 0.170 | 9.15% | 1.86 | 2.07 | 1.85 | 59,865.00 |
May 14 2024 | 1.87 | -0.110 | -5.32% | 1.99 | 1.99 | 1.87 | 13,722.00 |
May 13 2024 | 1.97 | -0.040 | -2.08% | 2.01 | 2.04 | 1.93 | 29,818.00 |
May 12 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.05 | 2.00 | 7,054.00 |
May 11 2024 | 2.02 | -0.020 | -0.79% | 2.03 | 2.06 | 2.00 | 12,777.00 |
May 10 2024 | 2.03 | -0.130 | -5.84% | 2.16 | 2.22 | 2.02 | 34,718.00 |
May 09 2024 | 2.16 | 0.060 | 2.81% | 2.10 | 2.17 | 2.06 | 18,170.00 |
May 08 2024 | 2.10 | 0.00 | 0.10% | 2.10 | 2.15 | 2.05 | 26,944.00 |
May 07 2024 | 2.10 | -0.100 | -4.33% | 2.18 | 2.20 | 2.10 | 12,896.00 |
May 06 2024 | 2.19 | -0.080 | -3.56% | 2.28 | 2.31 | 2.19 | 12,418.00 |
May 05 2024 | 2.27 | 0.110 | 5.09% | 2.14 | 2.30 | 2.12 | 15,934.00 |
May 04 2024 | 2.16 | -0.030 | -1.14% | 2.19 | 2.19 | 2.16 | 7,248.00 |
May 03 2024 | 2.19 | 0.080 | 3.60% | 2.10 | 2.21 | 2.09 | 8,199.00 |
May 02 2024 | 2.11 | 0.060 | 2.97% | 2.05 | 2.14 | 2.00 | 15,518.00 |
May 01 2024 | 2.05 | 0.040 | 1.74% | 2.02 | 2.07 | 1.89 | 93,778.00 |
Apr 30 2024 | 2.02 | -0.110 | -5.17% | 2.12 | 2.16 | 1.93 | 36,956.00 |
Apr 29 2024 | 2.13 | 0.010 | 0.33% | 2.13 | 2.13 | 2.06 | 14,492.00 |
Apr 28 2024 | 2.12 | -0.050 | -2.44% | 2.18 | 2.21 | 2.12 | 6,545.00 |
Apr 27 2024 | 2.17 | 0.040 | 2.07% | 2.11 | 2.17 | 2.02 | 43,124.00 |