dYdX (DYDX) historical data and Live price

dYdX

DYDX

$ 2.44 -5.306 %

0.0000875 BTC

MARKET CAP
380.547 M

24H VOLUME
126.401 M

CIRC.SUPPLY
156.256 M

MAX SUPPLY
1 B

DYDX

USD

Rank99

1H 1.62 %

24H -5.31 %

7D -0.49 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	2.506	2.664	2.431	2.626	136,653,032.5	410,390,134.73
3/22/23	2.609	2.656	2.403	2.506	192,998,526.44	391,649,329.7
3/21/23	2.495	2.718	2.427	2.61	150,595,790.59	407,771,178.55
3/20/23	2.753	2.854	2.478	2.494	167,311,503.11	389,748,734.88
3/19/23	2.661	2.902	2.651	2.754	189,572,125.65	430,251,579.16
3/18/23	2.703	2.985	2.64	2.661	260,664,233.1	415,799,055.29
3/17/23	2.392	2.703	2.358	2.703	171,793,448.69	422,384,930.85
3/16/23	2.278	2.494	2.23	2.392	174,441,238.11	373,825,346.14
3/15/23	2.586	2.713	2.246	2.275	267,223,157.31	355,519,820.27
3/14/23	2.395	2.759	2.355	2.586	240,747,276.39	404,127,601.84
3/13/23	2.252	2.463	2.127	2.396	211,826,970.78	374,464,070.96
3/12/23	1.893	2.268	1.862	2.252	146,857,486.72	351,952,498.58
3/11/23	1.999	2.06	1.782	1.893	156,108,816.72	295,756,110.6
3/10/23	2.062	2.104	1.816	1.999	201,571,298.58	312,333,891.98
3/9/23	1.991	2.154	1.945	2.064	198,269,415.37	322,436,901.39
3/8/23	2.249	2.257	1.939	1.99	137,012,576.79	311,010,706.8
3/7/23	2.435	2.494	2.201	2.249	128,486,384.81	351,356,515.53
3/6/23	2.418	2.471	2.35	2.436	102,128,525.91	380,586,028.39
3/5/23	2.389	2.496	2.361	2.418	116,537,694.24	377,813,002.58
3/4/23	2.613	2.637	2.315	2.389	119,495,346.66	373,357,430
3/3/23	3.038	3.039	2.581	2.614	246,632,108.42	408,392,606.72
3/2/23	3.234	3.275	2.979	3.038	172,420,382.57	474,638,091.53
3/1/23	2.911	3.263	2.911	3.234	199,603,317.72	505,279,945.67
2/28/23	2.965	3.093	2.902	2.909	201,827,022.1	454,569,364.66
2/27/23	2.855	3.036	2.751	2.964	165,584,155.99	463,066,676.85
2/26/23	2.832	2.89	2.786	2.855	114,431,649.01	446,157,989.82
2/25/23	2.659	2.832	2.522	2.832	162,737,024.18	442,493,874.01
2/24/23	2.658	2.798	2.536	2.658	172,047,120.55	415,280,848.19
2/23/23	2.671	2.787	2.557	2.658	149,635,108.11	415,340,065.87
2/22/23	2.72	2.729	2.531	2.672	115,991,726.48	417,455,553.47
2/21/23	2.914	2.964	2.673	2.72	125,171,237.24	425,034,710.71
2/20/23	2.825	2.935	2.762	2.916	111,739,511.19	455,572,442.21
2/19/23	2.995	3.08	2.809	2.82	129,176,264.93	440,631,670.82
2/18/23	3.138	3.154	2.961	2.995	125,519,306.19	468,001,436.98
2/17/23	2.861	3.173	2.854	3.138	230,770,101.33	490,376,641.04
2/16/23	2.99	3.224	2.847	2.862	265,683,475.13	447,171,252.32
2/15/23	2.634	2.991	2.593	2.99	215,952,078.96	467,238,315.68
2/14/23	2.431	2.688	2.402	2.633	208,821,845.9	411,423,181.95
2/13/23	2.509	2.524	2.332	2.431	176,936,651.26	379,821,322.89
2/12/23	2.628	2.706	2.471	2.51	150,215,992.14	392,239,941.22
2/11/23	2.447	2.675	2.386	2.629	145,725,474.98	410,813,843.71
2/10/23	2.517	2.566	2.417	2.447	179,422,710.3	382,396,441.63
2/9/23	2.912	2.993	2.449	2.516	302,515,369.46	393,211,022.44
2/8/23	3.162	3.238	2.86	2.911	172,584,459.51	454,819,951.59
2/7/23	2.893	3.187	2.893	3.163	237,082,831.08	494,162,047.24
2/6/23	2.973	3.118	2.854	2.892	204,150,412.04	451,857,977.83
2/5/23	3.144	3.188	2.813	2.972	209,778,808.72	464,463,988.85
2/4/23	3.222	3.28	3.088	3.145	141,126,832.8	491,424,890.48
2/3/23	3.183	3.321	3.106	3.223	211,859,506.67	503,613,726.41
2/2/23	3.277	3.652	3.183	3.184	322,730,048.28	497,460,112.44
2/1/23	3.214	3.472	2.936	3.278	483,070,153.85	512,225,402.18
1/31/23	2.503	3.302	2.341	3.214	414,100,660.31	502,189,492.8
1/30/23	2.345	2.655	2.196	2.503	285,986,521.89	391,102,033.85
1/29/23	2.302	2.394	2.197	2.346	131,400,822.93	366,501,526.08
1/28/23	2.41	2.45	2.226	2.302	130,361,031.29	359,711,254.68
1/27/23	2.309	2.513	2.115	2.41	219,235,624.26	376,645,656.72
1/26/23	1.933	2.365	1.899	2.309	282,342,629.84	360,782,446.63
1/25/23	1.543	2.111	1.524	1.935	299,450,158.15	302,421,682
1/24/23	1.749	1.76	1.534	1.543	88,640,885.16	241,122,986.54
1/23/23	1.663	1.858	1.66	1.75	134,459,183.48	273,438,586.36
1/22/23	1.625	1.746	1.616	1.663	111,314,372.59	259,922,613.2
1/21/23	1.677	1.772	1.621	1.625	128,409,972.45	253,909,730.55
1/20/23	1.321	1.73	1.303	1.676	95,081,514.31	261,908,282.68
1/19/23	1.283	1.341	1.282	1.321	41,469,239	206,437,667.59
1/18/23	1.412	1.448	1.278	1.283	73,407,842.91	200,401,992.52
1/17/23	1.479	1.502	1.412	1.413	50,637,791.13	220,719,303.22
1/16/23	1.506	1.583	1.439	1.479	67,939,906.29	231,031,819.3
1/15/23	1.538	1.576	1.454	1.506	72,306,745.06	235,282,842.5
1/14/23	1.466	1.586	1.458	1.537	97,831,207.23	240,129,299.61
1/13/23	1.435	1.484	1.389	1.466	58,522,677.07	229,043,598.1
1/12/23	1.411	1.444	1.333	1.435	57,188,867.41	94,077,950.4
1/11/23	1.379	1.379	1.318	1.37	46,091,579.88	89,857,514.86
1/10/23	1.325	1.416	1.29	1.379	51,201,610.52	90,413,776.32
1/9/23	1.259	1.362	1.257	1.326	61,635,636.95	86,927,660.42
1/8/23	1.216	1.261	1.191	1.259	36,741,226.67	82,553,932.47
1/7/23	1.214	1.232	1.196	1.216	32,712,491.3	79,761,598.2
1/6/23	1.179	1.234	1.143	1.214	42,757,044.51	79,586,573.27
1/5/23	1.179	1.245	1.164	1.179	44,060,012.09	77,277,915.97
1/4/23	1.162	1.2	1.159	1.179	43,158,869.77	77,311,956.78
1/3/23	1.181	1.195	1.135	1.163	40,636,448.45	76,226,321.76
1/2/23	1.142	1.198	1.125	1.181	43,041,510.42	77,460,399.51
1/1/23	1.103	1.157	1.089	1.142	34,390,668.13	74,854,053.73
12/31/22	1.051	1.112	1.037	1.103	34,871,434.83	72,354,140.98
12/30/22	1.046	1.052	1.018	1.051	31,796,834.07	68,908,665.37
12/29/22	1.042	1.072	1.021	1.046	44,329,412.51	68,603,022.69
12/28/22	1.128	1.128	1.028	1.042	57,949,500.4	68,304,165.92
12/27/22	1.147	1.165	1.102	1.128	39,922,333.14	73,936,402.36
12/26/22	1.131	1.159	1.126	1.147	35,800,756.8	75,209,775.49
12/25/22	1.21	1.216	1.108	1.131	51,047,622.27	74,157,770.06
12/24/22	1.205	1.215	1.195	1.21	26,281,405.89	79,315,049

Similar Coins