DYDXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 26 2024 | 2.13 | -0.070 | -3.38% | 2.19 | 2.22 | 2.11 | 102,604.00 |
Apr 25 2024 | 2.20 | -0.020 | -0.74% | 2.21 | 2.29 | 2.13 | 90,524.00 |
Apr 24 2024 | 2.22 | -0.170 | -6.93% | 2.38 | 2.44 | 2.19 | 171,717.00 |
Apr 23 2024 | 2.38 | -0.020 | -0.73% | 2.40 | 2.43 | 2.33 | 112,779.00 |
Apr 22 2024 | 2.40 | 0.060 | 2.75% | 2.33 | 2.42 | 2.32 | 171,364.00 |
Apr 21 2024 | 2.33 | -0.070 | -2.83% | 2.40 | 2.42 | 2.28 | 61,324.00 |
Apr 20 2024 | 2.40 | 0.120 | 5.20% | 2.28 | 2.42 | 2.24 | 62,452.00 |
Apr 19 2024 | 2.28 | 0.070 | 2.97% | 2.21 | 2.35 | 2.05 | 149,241.00 |
Apr 18 2024 | 2.22 | 0.120 | 5.88% | 2.10 | 2.23 | 2.05 | 110,811.00 |
Apr 17 2024 | 2.09 | -0.030 | -1.36% | 2.12 | 2.15 | 1.98 | 144,185.00 |
Apr 16 2024 | 2.12 | 0.030 | 1.43% | 2.08 | 2.16 | 1.99 | 192,269.00 |
Apr 15 2024 | 2.09 | -0.070 | -3.23% | 2.17 | 2.31 | 1.99 | 254,262.00 |
Apr 14 2024 | 2.16 | 0.180 | 9.31% | 1.97 | 2.19 | 1.90 | 275,949.00 |
Apr 13 2024 | 1.98 | -0.340 | -14.51% | 2.31 | 2.39 | 1.68 | 385,558.00 |
Apr 12 2024 | 2.32 | -0.670 | -22.34% | 2.98 | 3.01 | 2.12 | 278,862.00 |
Apr 11 2024 | 2.98 | -0.050 | -1.72% | 3.04 | 3.06 | 2.93 | 112,255.00 |
Apr 10 2024 | 3.03 | -0.020 | -0.67% | 3.05 | 3.07 | 2.94 | 165,744.00 |
Apr 09 2024 | 3.05 | -0.150 | -4.58% | 3.20 | 3.22 | 3.03 | 166,185.00 |
Apr 08 2024 | 3.20 | 0.110 | 3.64% | 3.08 | 3.24 | 3.04 | 117,883.00 |
Apr 07 2024 | 3.09 | 0.120 | 4.15% | 2.96 | 3.11 | 2.95 | 128,552.00 |
Apr 06 2024 | 2.96 | 0.030 | 0.90% | 2.93 | 2.98 | 2.92 | 83,403.00 |
Apr 05 2024 | 2.94 | -0.030 | -1.05% | 2.98 | 2.99 | 2.79 | 145,624.00 |
Apr 04 2024 | 2.97 | -0.080 | -2.73% | 3.04 | 3.12 | 2.93 | 109,304.00 |
Apr 03 2024 | 3.05 | -0.020 | -0.61% | 3.07 | 3.15 | 2.96 | 83,359.00 |
Apr 02 2024 | 3.07 | -0.190 | -5.77% | 3.26 | 3.28 | 3.01 | 148,751.00 |
Apr 01 2024 | 3.26 | -0.170 | -4.95% | 3.43 | 3.45 | 3.15 | 177,627.00 |
Mar 31 2024 | 3.43 | 0.050 | 1.55% | 3.38 | 3.45 | 3.37 | 45,868.00 |
Mar 30 2024 | 3.38 | -0.060 | -1.78% | 3.44 | 3.47 | 3.35 | 82,396.00 |
Mar 29 2024 | 3.44 | -0.040 | -1.21% | 3.48 | 3.56 | 3.39 | 88,927.00 |
Mar 28 2024 | 3.48 | 0.050 | 1.56% | 3.44 | 3.50 | 3.37 | 111,148.00 |
Mar 27 2024 | 3.43 | -0.210 | -5.76% | 3.64 | 3.69 | 3.41 | 220,391.00 |
Mar 26 2024 | 3.64 | 0.110 | 3.20% | 3.53 | 3.71 | 3.52 | 447,409.00 |
Mar 25 2024 | 3.52 | 0.110 | 3.10% | 3.42 | 3.57 | 3.35 | 242,085.00 |
Mar 24 2024 | 3.42 | 0.130 | 4.03% | 3.28 | 3.43 | 3.27 | 189,538.00 |
Mar 23 2024 | 3.29 | 0.010 | 0.32% | 3.29 | 3.36 | 3.23 | 226,500.00 |
Mar 22 2024 | 3.28 | -0.120 | -3.64% | 3.39 | 3.41 | 3.18 | 287,788.00 |
Mar 21 2024 | 3.40 | 0.040 | 1.05% | 3.36 | 3.45 | 3.28 | 294,034.00 |
Mar 20 2024 | 3.36 | 0.260 | 8.43% | 3.13 | 3.40 | 3.01 | 416,019.00 |
Mar 19 2024 | 3.10 | -0.240 | -7.25% | 3.34 | 3.41 | 3.02 | 326,662.00 |
Mar 18 2024 | 3.34 | -0.220 | -6.23% | 3.59 | 3.64 | 3.26 | 331,678.00 |
Mar 17 2024 | 3.57 | 0.060 | 1.66% | 3.54 | 3.63 | 3.37 | 277,947.00 |
Mar 16 2024 | 3.51 | -0.210 | -5.72% | 3.72 | 3.82 | 3.45 | 268,779.00 |
Mar 15 2024 | 3.72 | -0.260 | -6.56% | 3.93 | 3.98 | 3.53 | 294,545.00 |
Mar 14 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
Mar 13 2024 | 3.98 | -0.070 | -1.68% | 4.06 | 4.16 | 3.87 | 446,339.00 |
Mar 12 2024 | 4.05 | -0.030 | -0.74% | 4.08 | 4.10 | 3.80 | 341,076.00 |
Mar 11 2024 | 4.08 | 0.050 | 1.28% | 4.04 | 4.14 | 3.90 | 297,967.00 |
Mar 10 2024 | 4.03 | -0.150 | -3.64% | 4.18 | 4.23 | 3.95 | 286,437.00 |
Mar 09 2024 | 4.18 | -0.010 | -0.22% | 4.20 | 4.43 | 4.17 | 265,443.00 |
Mar 08 2024 | 4.19 | -0.190 | -4.35% | 4.37 | 4.39 | 4.11 | 359,814.00 |
Mar 07 2024 | 4.38 | 0.250 | 6.16% | 4.13 | 4.52 | 3.95 | 416,365.00 |
Mar 06 2024 | 4.13 | 0.480 | 13.21% | 3.72 | 4.18 | 3.55 | 350,081.00 |
Mar 05 2024 | 3.65 | -0.060 | -1.55% | 3.69 | 4.04 | 3.34 | 390,443.00 |