- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
dYdX (DYDX) historical data and Live price
dYdX
DYDX$ 1.32 -9.639 % 
0.0000695 BTC
0.0000695 BTC MARKET CAP
86.285 M
86.285 M
24H VOLUME
55.991 M
55.991 M
CIRC.SUPPLY
65.569 M
65.569 M
MAX SUPPLY
1 B
1 B
Rank196
1H 1.91 %
24H -9.64 %
7D -9.07 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 1.367 | 1.484 | 1.353 | 1.444 | 86,574,020.1 | 94,699,297.5 |
| 6/28/22 | 1.419 | 1.491 | 1.351 | 1.367 | 58,143,008.17 | 89,643,337.03 |
| 6/27/22 | 1.385 | 1.462 | 1.369 | 1.419 | 45,740,512.2 | 93,057,739.65 |
| 6/26/22 | 1.521 | 1.571 | 1.385 | 1.385 | 44,858,628.91 | 90,844,306.63 |
| 6/25/22 | 1.534 | 1.578 | 1.437 | 1.521 | 54,736,739.24 | 99,762,417.62 |
| 6/24/22 | 1.455 | 1.583 | 1.453 | 1.534 | 60,533,584.4 | 100,588,402.02 |
| 6/23/22 | 1.412 | 1.514 | 1.383 | 1.455 | 64,981,802.89 | 95,428,465.31 |
| 6/22/22 | 1.325 | 1.534 | 1.308 | 1.412 | 89,292,050.59 | 92,580,941.43 |
| 6/21/22 | 1.293 | 1.453 | 1.272 | 1.323 | 55,619,797.62 | 86,775,135.84 |
| 6/20/22 | 1.263 | 1.343 | 1.206 | 1.293 | 61,213,205.32 | 84,808,858.92 |
| 6/19/22 | 1.058 | 1.269 | 1.012 | 1.264 | 67,172,044.65 | 82,848,939.7 |
| 6/18/22 | 1.162 | 1.185 | 1.009 | 1.058 | 49,344,079.61 | 69,397,881.84 |
| 6/17/22 | 1.127 | 1.191 | 1.122 | 1.162 | 37,763,913.74 | 76,223,183.93 |
| 6/16/22 | 1.284 | 1.315 | 1.106 | 1.127 | 60,993,905.37 | 73,890,012.71 |
| 6/15/22 | 1.178 | 1.29 | 1.062 | 1.284 | 62,620,245.05 | 84,199,157.73 |
| 6/14/22 | 1.148 | 1.24 | 1.05 | 1.178 | 72,318,934.33 | 77,234,388.1 |
| 6/13/22 | 1.261 | 1.273 | 1.04 | 1.148 | 132,102,472.1 | 75,272,167.68 |
| 6/12/22 | 1.419 | 1.438 | 1.26 | 1.26 | 79,685,239.68 | 82,646,433.23 |
| 6/11/22 | 1.601 | 1.665 | 1.413 | 1.418 | 83,821,996.07 | 92,995,456.92 |
| 6/10/22 | 1.715 | 1.819 | 1.583 | 1.601 | 131,161,084.87 | 104,972,133.28 |
| 6/9/22 | 1.643 | 1.766 | 1.638 | 1.716 | 70,221,022.05 | 112,486,401.83 |
| 6/8/22 | 1.677 | 1.719 | 1.625 | 1.643 | 62,443,548.42 | 107,725,826.97 |
| 6/7/22 | 1.795 | 1.795 | 1.635 | 1.677 | 76,063,567.84 | 109,984,680.8 |
| 6/6/22 | 1.729 | 1.836 | 1.726 | 1.795 | 74,945,665.02 | 117,682,311.78 |
| 6/5/22 | 1.752 | 1.781 | 1.699 | 1.728 | 60,969,630.41 | 113,334,652 |
| 6/4/22 | 1.711 | 1.766 | 1.662 | 1.752 | 64,937,770.97 | 114,877,460.4 |
| 6/3/22 | 1.862 | 1.862 | 1.689 | 1.711 | 71,438,108.7 | 112,189,153.58 |
| 6/2/22 | 1.826 | 1.868 | 1.781 | 1.862 | 94,176,778.34 | 122,090,447.76 |
| 6/1/22 | 2.029 | 2.091 | 1.795 | 1.827 | 132,303,989.92 | 119,773,397.67 |
| 5/31/22 | 1.992 | 2.105 | 1.918 | 2.03 | 141,708,137.35 | 133,084,698.25 |
| 5/30/22 | 1.757 | 2.034 | 1.729 | 1.993 | 117,458,777.23 | 130,655,645.34 |
| 5/29/22 | 1.721 | 1.76 | 1.637 | 1.757 | 82,811,451.15 | 115,205,728.52 |
| 5/28/22 | 1.672 | 1.736 | 1.632 | 1.674 | 91,653,969.63 | 109,738,549.55 |
| 5/27/22 | 1.736 | 1.764 | 1.604 | 1.672 | 97,964,030.25 | 109,645,958.8 |
| 5/26/22 | 2.076 | 2.123 | 1.696 | 1.737 | 106,308,524.9 | 113,869,219.83 |
| 5/25/22 | 2.054 | 2.21 | 1.989 | 2.076 | 97,863,514.31 | 136,094,991.42 |
| 5/24/22 | 2.031 | 2.109 | 1.935 | 2.055 | 77,429,078.47 | 134,734,623.3 |
| 5/23/22 | 2.168 | 2.329 | 2.008 | 2.03 | 83,955,072.86 | 133,109,015.92 |
| 5/22/22 | 2.202 | 2.291 | 2.091 | 2.169 | 78,066,755.99 | 142,216,025.79 |
| 5/21/22 | 1.969 | 2.25 | 1.924 | 2.202 | 85,716,430.6 | 144,378,575.83 |
| 5/20/22 | 1.999 | 2.09 | 1.89 | 1.969 | 77,779,785.81 | 129,107,337.65 |
| 5/19/22 | 2.083 | 2.093 | 1.896 | 2 | 101,168,219.64 | 131,136,204.13 |
| 5/18/22 | 2.037 | 2.212 | 1.828 | 2.082 | 114,715,029.28 | 136,537,722.23 |
| 5/17/22 | 1.857 | 2.081 | 1.857 | 2.037 | 58,656,636.64 | 133,551,024.39 |
| 5/16/22 | 2.139 | 2.14 | 1.844 | 1.857 | 57,668,602.96 | 121,745,444.83 |
| 5/15/22 | 2.006 | 2.154 | 1.912 | 2.139 | 63,341,999.56 | 140,230,889.42 |
| 5/14/22 | 1.944 | 2.068 | 1.73 | 2.006 | 70,629,276.88 | 131,541,643.2 |
| 5/13/22 | 1.73 | 2.179 | 1.668 | 1.944 | 85,207,568.27 | 127,468,342.65 |
| 5/12/22 | 1.792 | 1.916 | 1.428 | 1.73 | 129,372,110.31 | 113,457,591.09 |
| 5/11/22 | 2.727 | 2.807 | 1.615 | 1.792 | 191,307,370.78 | 117,501,683.72 |
| 5/10/22 | 2.923 | 3.255 | 2.572 | 2.728 | 204,039,077.1 | 178,856,011.47 |
| 5/9/22 | 3.915 | 3.915 | 2.923 | 2.923 | 251,310,714.24 | 191,638,938.68 |
| 5/8/22 | 3.409 | 3.965 | 3.308 | 3.916 | 239,744,057.98 | 256,761,676.38 |
| 5/7/22 | 3.469 | 3.508 | 3.265 | 3.408 | 99,362,212.87 | 223,480,119.13 |
| 5/6/22 | 3.307 | 3.601 | 3.232 | 3.468 | 124,005,223.72 | 227,426,077.48 |
| 5/5/22 | 3.798 | 3.901 | 3.203 | 3.307 | 110,027,750.48 | 216,829,317.27 |
| 5/4/22 | 3.408 | 3.822 | 3.403 | 3.797 | 101,838,277.53 | 248,993,311.73 |
| 5/3/22 | 3.435 | 3.617 | 3.346 | 3.408 | 83,215,410.82 | 223,427,709.89 |
| 5/2/22 | 3.613 | 3.654 | 3.285 | 3.435 | 77,984,202.23 | 225,244,717.21 |
| 5/1/22 | 3.452 | 3.669 | 3.41 | 3.614 | 95,550,276.03 | 236,964,446.4 |
| 4/30/22 | 4.056 | 4.21 | 3.158 | 3.45 | 120,146,138.09 | 226,228,763.29 |
| 4/29/22 | 4.413 | 4.61 | 4.036 | 4.056 | 133,017,232.54 | 265,951,207.1 |
| 4/28/22 | 4.197 | 4.544 | 4.13 | 4.414 | 132,861,726.88 | 289,396,361.2 |
| 4/27/22 | 4.076 | 4.238 | 4.049 | 4.197 | 74,165,692.28 | 275,183,262.81 |
| 4/26/22 | 4.484 | 4.534 | 4.018 | 4.075 | 98,179,269.79 | 267,196,374.56 |
| 4/25/22 | 4.513 | 4.52 | 4.193 | 4.485 | 110,866,486.54 | 294,049,298.14 |
| 4/24/22 | 4.587 | 4.667 | 4.488 | 4.513 | 90,021,444.07 | 295,905,227.92 |
| 4/23/22 | 4.69 | 4.889 | 4.55 | 4.589 | 116,175,637.68 | 300,913,161.98 |
| 4/22/22 | 4.563 | 4.783 | 4.518 | 4.691 | 102,886,930.57 | 307,592,187.13 |
| 4/21/22 | 4.849 | 5.041 | 4.464 | 4.564 | 114,093,348.81 | 299,228,938.99 |
| 4/20/22 | 5.014 | 5.159 | 4.795 | 4.849 | 163,540,698.78 | 317,921,721 |
| 4/19/22 | 4.573 | 5.171 | 4.485 | 5.013 | 154,474,553.65 | 328,698,663.65 |
| 4/18/22 | 4.523 | 4.579 | 4.236 | 4.573 | 95,457,084.86 | 299,841,779.04 |
| 4/17/22 | 4.721 | 4.828 | 4.498 | 4.524 | 57,739,151.01 | 296,602,733.38 |
| 4/16/22 | 4.682 | 4.771 | 4.615 | 4.721 | 54,028,906.5 | 309,568,171.89 |
| 4/15/22 | 4.601 | 4.745 | 4.535 | 4.682 | 54,902,833.2 | 307,010,841.41 |
| 4/14/22 | 4.818 | 4.944 | 4.554 | 4.601 | 64,010,644.6 | 301,694,241.42 |
| 4/13/22 | 4.739 | 4.886 | 4.646 | 4.818 | 63,405,644.05 | 315,926,757.68 |
| 4/12/22 | 4.554 | 4.873 | 4.543 | 4.738 | 70,228,727.76 | 310,686,809.82 |
| 4/11/22 | 5.02 | 5.069 | 4.503 | 4.554 | 96,509,124.26 | 298,579,222.81 |
| 4/10/22 | 5.228 | 5.293 | 5.005 | 5.021 | 69,880,237.9 | 329,241,112.45 |
| 4/9/22 | 5.043 | 5.245 | 4.974 | 5.228 | 76,816,132.17 | 342,786,970.14 |
| 4/8/22 | 5.649 | 5.699 | 4.997 | 5.043 | 115,898,542.39 | 330,686,793.01 |
| 4/7/22 | 5.353 | 5.706 | 5.271 | 5.649 | 104,293,204.21 | 370,425,631.02 |
| 4/6/22 | 6.163 | 6.217 | 5.343 | 5.35 | 145,731,826.75 | 350,817,232.98 |
| 4/5/22 | 6.788 | 6.91 | 6.153 | 6.164 | 116,746,783.97 | 404,147,379.3 |
| 4/4/22 | 6.93 | 7.144 | 6.348 | 6.788 | 190,817,050.41 | 445,105,110.89 |
| 4/3/22 | 6.828 | 7.039 | 6.655 | 6.931 | 182,852,967.96 | 454,466,934.08 |
| 4/2/22 | 6.485 | 7.073 | 6.44 | 6.83 | 248,677,533.72 | 447,863,998.44 |
| 4/1/22 | 5.987 | 6.618 | 5.791 | 6.485 | 206,619,642.08 | 425,206,697.39 |
