- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
dYdX (ethDYDX) (ETHDYDX) historical data and Live price
dYdX (ethDYDX)
ETHDYDX$ 1.29 + 1.45 % 
0.00001896 BTC
0.00001896 BTC MARKET CAP
295.115 M
295.115 M
24H VOLUME
17.126 M
17.126 M
CIRC.SUPPLY
229.09 M
229.09 M
MAX SUPPLY
Rank178
1H -0.39 %
24H 1.45 %
7D -11.52 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.229 | 1.31 | 1.227 | 1.304 | 18,337,596.38 | 298,829,213.35 |
| 7/25/24 | 1.295 | 1.304 | 1.184 | 1.229 | 25,287,279.84 | 281,554,382.73 |
| 7/24/24 | 1.296 | 1.348 | 1.286 | 1.295 | 20,068,856.38 | 296,720,549.06 |
| 7/23/24 | 1.397 | 1.432 | 1.284 | 1.296 | 41,368,972.64 | 296,857,049.01 |
| 7/22/24 | 1.446 | 1.459 | 1.39 | 1.397 | 19,169,640.78 | 319,947,487.89 |
| 7/21/24 | 1.441 | 1.462 | 1.385 | 1.446 | 18,998,853.95 | 331,346,215.1 |
| 7/20/24 | 1.433 | 1.474 | 1.415 | 1.441 | 18,126,938.97 | 330,084,685.85 |
| 7/19/24 | 1.379 | 1.444 | 1.348 | 1.433 | 20,160,157.77 | 328,244,578.42 |
| 7/18/24 | 1.378 | 1.427 | 1.35 | 1.379 | 19,792,014.13 | 315,955,448.61 |
| 7/17/24 | 1.392 | 1.443 | 1.378 | 1.378 | 25,969,363.62 | 315,635,019.33 |
| 7/16/24 | 1.452 | 1.458 | 1.353 | 1.392 | 27,553,654.58 | 318,932,294.85 |
| 7/15/24 | 1.385 | 1.452 | 1.385 | 1.452 | 22,848,197.06 | 332,693,140.6 |
| 7/14/24 | 1.326 | 1.394 | 1.323 | 1.385 | 15,942,817.83 | 317,304,184.3 |
| 7/13/24 | 1.329 | 1.355 | 1.309 | 1.326 | 13,932,940.5 | 325,931,624.85 |
| 7/12/24 | 1.293 | 1.329 | 1.276 | 1.329 | 16,475,378.78 | 326,731,077.33 |
| 7/11/24 | 1.329 | 1.361 | 1.291 | 1.293 | 18,932,002.27 | 317,909,896.38 |
| 7/10/24 | 1.299 | 1.335 | 1.28 | 1.329 | 20,653,567.36 | 326,779,484.46 |
| 7/9/24 | 1.262 | 1.307 | 1.254 | 1.299 | 31,993,124.74 | 319,336,449.42 |
| 7/8/24 | 1.249 | 1.352 | 1.213 | 1.262 | 43,421,617.7 | 310,171,546.41 |
| 7/7/24 | 1.31 | 1.317 | 1.241 | 1.249 | 20,731,191.56 | 307,032,022.44 |
| 7/6/24 | 1.211 | 1.318 | 1.198 | 1.31 | 49,640,956.29 | 322,201,549.32 |
| 7/5/24 | 1.168 | 1.243 | 1.031 | 1.211 | 83,770,059.27 | 297,829,199.24 |
| 7/4/24 | 1.255 | 1.259 | 1.159 | 1.168 | 38,109,747.15 | 287,268,988.17 |
| 7/3/24 | 1.352 | 1.357 | 1.242 | 1.255 | 32,500,123.85 | 308,610,087.14 |
| 7/2/24 | 1.333 | 1.358 | 1.327 | 1.352 | 27,303,926.79 | 332,383,351.91 |
| 7/1/24 | 1.393 | 1.412 | 1.326 | 1.333 | 18,214,746.26 | 327,810,664.68 |
| 6/30/24 | 1.337 | 1.398 | 1.321 | 1.393 | 32,620,633.17 | 342,528,136.02 |
| 6/29/24 | 1.347 | 1.367 | 1.332 | 1.337 | 21,139,855.58 | 328,842,496.09 |
| 6/28/24 | 1.415 | 1.435 | 1.337 | 1.347 | 40,056,735.02 | 331,246,779.7 |
| 6/27/24 | 1.377 | 1.425 | 1.343 | 1.415 | 38,216,910.84 | 348,006,505.35 |
| 6/26/24 | 1.393 | 1.414 | 1.339 | 1.377 | 40,015,926.02 | 338,439,353.14 |
| 6/25/24 | 1.388 | 1.423 | 1.377 | 1.393 | 44,040,744.35 | 342,474,453.42 |
| 6/24/24 | 1.387 | 1.401 | 1.322 | 1.388 | 44,369,509.26 | 341,292,848.47 |
| 6/23/24 | 1.4 | 1.443 | 1.382 | 1.387 | 32,172,080.71 | 340,963,795.68 |
| 6/22/24 | 1.419 | 1.421 | 1.392 | 1.4 | 26,503,232.04 | 344,299,856.26 |
| 6/21/24 | 1.418 | 1.455 | 1.397 | 1.419 | 30,259,044.49 | 348,875,494.17 |
| 6/20/24 | 1.453 | 1.525 | 1.418 | 1.418 | 49,598,248.17 | 348,677,617.11 |
| 6/19/24 | 1.38 | 1.48 | 1.363 | 1.453 | 44,595,371.32 | 357,176,868.74 |
| 6/18/24 | 1.428 | 1.434 | 1.244 | 1.38 | 72,932,364.06 | 339,353,401.1 |
| 6/17/24 | 1.535 | 1.551 | 1.377 | 1.428 | 41,303,233.68 | 351,075,007.46 |
| 6/16/24 | 1.534 | 1.551 | 1.503 | 1.535 | 22,385,991.42 | 377,425,602.9 |
| 6/15/24 | 1.524 | 1.583 | 1.512 | 1.534 | 20,999,011.22 | 377,145,484.28 |
| 6/14/24 | 1.609 | 1.651 | 1.492 | 1.524 | 31,853,655.63 | 374,801,228.31 |
| 6/13/24 | 1.747 | 1.757 | 1.601 | 1.609 | 25,020,850.11 | 395,539,353.18 |
| 6/12/24 | 1.673 | 1.812 | 1.629 | 1.747 | 23,341,597.76 | 429,580,084.11 |
| 6/11/24 | 1.839 | 1.843 | 1.646 | 1.673 | 25,587,286.93 | 411,354,773.93 |
| 6/10/24 | 1.913 | 1.915 | 1.832 | 1.839 | 15,885,438.33 | 452,076,802.21 |
| 6/9/24 | 1.85 | 1.914 | 1.824 | 1.913 | 12,153,485.67 | 470,421,521.98 |
| 6/8/24 | 1.909 | 1.944 | 1.83 | 1.85 | 19,903,188.84 | 454,775,627.6 |
| 6/7/24 | 2.173 | 2.207 | 1.796 | 1.909 | 42,207,791.94 | 469,380,015.66 |
| 6/6/24 | 2.084 | 2.199 | 2.078 | 2.173 | 30,239,345.15 | 534,200,791.41 |
| 6/5/24 | 2.073 | 2.115 | 2.053 | 2.084 | 21,011,231.78 | 512,275,467.24 |
| 6/4/24 | 1.985 | 2.073 | 1.973 | 2.073 | 16,800,478.11 | 509,617,232.9 |
| 6/3/24 | 2.001 | 2.054 | 1.982 | 1.985 | 14,926,368.93 | 488,151,020.33 |
| 6/2/24 | 2.038 | 2.071 | 1.995 | 2.001 | 15,824,969.41 | 492,086,538.63 |
| 6/1/24 | 2.002 | 2.048 | 1.989 | 2.038 | 10,922,233.1 | 501,024,377.03 |
| 5/31/24 | 1.999 | 2.028 | 1.971 | 2.002 | 15,023,156.4 | 492,236,523.28 |
| 5/30/24 | 2.024 | 2.061 | 1.965 | 1.994 | 17,827,695.68 | 490,290,257.56 |
| 5/29/24 | 2.08 | 2.12 | 2.023 | 2.024 | 20,285,884.81 | 497,619,809.86 |
| 5/28/24 | 2.072 | 2.129 | 1.993 | 2.08 | 23,248,044.23 | 511,351,320.43 |
| 5/27/24 | 2.031 | 2.099 | 2.001 | 2.072 | 18,196,136.96 | 509,361,692.29 |
| 5/26/24 | 2.088 | 2.11 | 2.016 | 2.031 | 14,188,722.76 | 499,329,040.47 |
| 5/25/24 | 2.008 | 2.133 | 2.008 | 2.088 | 18,915,439.89 | 513,390,290.47 |
| 5/24/24 | 1.956 | 2.053 | 1.93 | 2.008 | 20,892,350.02 | 493,618,601.58 |
| 5/23/24 | 2.013 | 2.056 | 1.855 | 1.956 | 31,802,650.51 | 481,038,809.22 |
| 5/22/24 | 2.139 | 2.145 | 2 | 2.013 | 21,509,877.51 | 495,028,889.42 |
| 5/21/24 | 2.129 | 2.192 | 2.105 | 2.139 | 22,008,374.26 | 525,948,463.99 |
| 5/20/24 | 1.929 | 2.139 | 1.896 | 2.129 | 37,588,488.26 | 523,394,935.34 |
| 5/19/24 | 2.057 | 2.061 | 1.916 | 1.929 | 22,656,344.68 | 474,315,434.68 |
| 5/18/24 | 2.061 | 2.076 | 2.026 | 2.057 | 22,550,636.79 | 505,658,867.65 |
| 5/17/24 | 2.029 | 2.08 | 1.982 | 2.061 | 36,038,022.81 | 506,768,877.32 |
| 5/16/24 | 2.039 | 2.067 | 1.961 | 2.029 | 30,649,631.15 | 498,982,896.18 |
| 5/15/24 | 1.868 | 2.067 | 1.851 | 2.039 | 33,609,019.9 | 501,340,241.44 |
| 5/14/24 | 1.976 | 1.992 | 1.865 | 1.868 | 32,354,802.78 | 459,293,261.38 |
| 5/13/24 | 2.011 | 2.047 | 1.926 | 1.976 | 31,134,173.36 | 485,787,693.52 |
| 5/12/24 | 2.011 | 2.054 | 2 | 2.011 | 18,145,782.81 | 494,380,443.44 |
| 5/11/24 | 2.033 | 2.065 | 2.003 | 2.011 | 22,876,131.93 | 494,320,776.11 |
| 5/10/24 | 2.162 | 2.218 | 2.017 | 2.033 | 35,817,619.63 | 499,823,901.57 |
| 5/5/24 | 2.162 | 2.3 | 2.12 | 2.274 | 28,537,932.93 | 632,086,358.92 |
| 5/4/24 | 2.184 | 2.192 | 2.154 | 2.162 | 22,878,918.27 | 600,920,758.09 |
| 5/3/24 | 2.1 | 2.209 | 2.089 | 2.184 | 29,034,909.96 | 606,934,566.64 |
| 5/2/24 | 2.055 | 2.137 | 1.996 | 2.1 | 32,675,089.88 | 583,711,290.82 |
| 5/1/24 | 2.012 | 2.07 | 1.899 | 2.055 | 53,863,762.16 | 571,212,895.29 |
| 4/30/24 | 2.126 | 2.161 | 1.933 | 2.012 | 40,618,961.4 | 559,370,083.38 |
| 4/29/24 | 2.123 | 2.139 | 2.055 | 2.126 | 31,659,881.45 | 590,943,183.04 |
| 4/28/24 | 2.175 | 2.208 | 2.119 | 2.123 | 23,868,611.59 | 590,102,020.16 |
| 4/27/24 | 2.127 | 2.194 | 2.044 | 2.175 | 32,701,828.98 | 604,570,997.62 |
| 4/26/24 | 2.195 | 2.213 | 2.112 | 2.127 | 37,316,953.66 | 591,307,674.97 |
| 4/25/24 | 2.215 | 2.285 | 2.136 | 2.195 | 37,666,034.89 | 610,176,494.17 |
| 4/24/24 | 2.38 | 2.436 | 2.193 | 2.215 | 47,314,029.37 | 615,711,347.72 |
