dYdX (DYDX) historical data and Live price

dydx

dYdX

DYDX
$ 1.32 -9.639 % 0.0000695 BTC
MARKET CAP
86.285 M
24H VOLUME
55.991 M
CIRC.SUPPLY
65.569 M
MAX SUPPLY
1 B
Rank196
1H 1.91 %
24H -9.64 %
7D -9.07 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/221.3671.4841.3531.44486,574,020.194,699,297.5
6/28/221.4191.4911.3511.36758,143,008.1789,643,337.03
6/27/221.3851.4621.3691.41945,740,512.293,057,739.65
6/26/221.5211.5711.3851.38544,858,628.9190,844,306.63
6/25/221.5341.5781.4371.52154,736,739.2499,762,417.62
6/24/221.4551.5831.4531.53460,533,584.4100,588,402.02
6/23/221.4121.5141.3831.45564,981,802.8995,428,465.31
6/22/221.3251.5341.3081.41289,292,050.5992,580,941.43
6/21/221.2931.4531.2721.32355,619,797.6286,775,135.84
6/20/221.2631.3431.2061.29361,213,205.3284,808,858.92
6/19/221.0581.2691.0121.26467,172,044.6582,848,939.7
6/18/221.1621.1851.0091.05849,344,079.6169,397,881.84
6/17/221.1271.1911.1221.16237,763,913.7476,223,183.93
6/16/221.2841.3151.1061.12760,993,905.3773,890,012.71
6/15/221.1781.291.0621.28462,620,245.0584,199,157.73
6/14/221.1481.241.051.17872,318,934.3377,234,388.1
6/13/221.2611.2731.041.148132,102,472.175,272,167.68
6/12/221.4191.4381.261.2679,685,239.6882,646,433.23
6/11/221.6011.6651.4131.41883,821,996.0792,995,456.92
6/10/221.7151.8191.5831.601131,161,084.87104,972,133.28
6/9/221.6431.7661.6381.71670,221,022.05112,486,401.83
6/8/221.6771.7191.6251.64362,443,548.42107,725,826.97
6/7/221.7951.7951.6351.67776,063,567.84109,984,680.8
6/6/221.7291.8361.7261.79574,945,665.02117,682,311.78
6/5/221.7521.7811.6991.72860,969,630.41113,334,652
6/4/221.7111.7661.6621.75264,937,770.97114,877,460.4
6/3/221.8621.8621.6891.71171,438,108.7112,189,153.58
6/2/221.8261.8681.7811.86294,176,778.34122,090,447.76
6/1/222.0292.0911.7951.827132,303,989.92119,773,397.67
5/31/221.9922.1051.9182.03141,708,137.35133,084,698.25
5/30/221.7572.0341.7291.993117,458,777.23130,655,645.34
5/29/221.7211.761.6371.75782,811,451.15115,205,728.52
5/28/221.6721.7361.6321.67491,653,969.63109,738,549.55
5/27/221.7361.7641.6041.67297,964,030.25109,645,958.8
5/26/222.0762.1231.6961.737106,308,524.9113,869,219.83
5/25/222.0542.211.9892.07697,863,514.31136,094,991.42
5/24/222.0312.1091.9352.05577,429,078.47134,734,623.3
5/23/222.1682.3292.0082.0383,955,072.86133,109,015.92
5/22/222.2022.2912.0912.16978,066,755.99142,216,025.79
5/21/221.9692.251.9242.20285,716,430.6144,378,575.83
5/20/221.9992.091.891.96977,779,785.81129,107,337.65
5/19/222.0832.0931.8962101,168,219.64131,136,204.13
5/18/222.0372.2121.8282.082114,715,029.28136,537,722.23
5/17/221.8572.0811.8572.03758,656,636.64133,551,024.39
5/16/222.1392.141.8441.85757,668,602.96121,745,444.83
5/15/222.0062.1541.9122.13963,341,999.56140,230,889.42
5/14/221.9442.0681.732.00670,629,276.88131,541,643.2
5/13/221.732.1791.6681.94485,207,568.27127,468,342.65
5/12/221.7921.9161.4281.73129,372,110.31113,457,591.09
5/11/222.7272.8071.6151.792191,307,370.78117,501,683.72
5/10/222.9233.2552.5722.728204,039,077.1178,856,011.47
5/9/223.9153.9152.9232.923251,310,714.24191,638,938.68
5/8/223.4093.9653.3083.916239,744,057.98256,761,676.38
5/7/223.4693.5083.2653.40899,362,212.87223,480,119.13
5/6/223.3073.6013.2323.468124,005,223.72227,426,077.48
5/5/223.7983.9013.2033.307110,027,750.48216,829,317.27
5/4/223.4083.8223.4033.797101,838,277.53248,993,311.73
5/3/223.4353.6173.3463.40883,215,410.82223,427,709.89
5/2/223.6133.6543.2853.43577,984,202.23225,244,717.21
5/1/223.4523.6693.413.61495,550,276.03236,964,446.4
4/30/224.0564.213.1583.45120,146,138.09226,228,763.29
4/29/224.4134.614.0364.056133,017,232.54265,951,207.1
4/28/224.1974.5444.134.414132,861,726.88289,396,361.2
4/27/224.0764.2384.0494.19774,165,692.28275,183,262.81
4/26/224.4844.5344.0184.07598,179,269.79267,196,374.56
4/25/224.5134.524.1934.485110,866,486.54294,049,298.14
4/24/224.5874.6674.4884.51390,021,444.07295,905,227.92
4/23/224.694.8894.554.589116,175,637.68300,913,161.98
4/22/224.5634.7834.5184.691102,886,930.57307,592,187.13
4/21/224.8495.0414.4644.564114,093,348.81299,228,938.99
4/20/225.0145.1594.7954.849163,540,698.78317,921,721
4/19/224.5735.1714.4855.013154,474,553.65328,698,663.65
4/18/224.5234.5794.2364.57395,457,084.86299,841,779.04
4/17/224.7214.8284.4984.52457,739,151.01296,602,733.38
4/16/224.6824.7714.6154.72154,028,906.5309,568,171.89
4/15/224.6014.7454.5354.68254,902,833.2307,010,841.41
4/14/224.8184.9444.5544.60164,010,644.6301,694,241.42
4/13/224.7394.8864.6464.81863,405,644.05315,926,757.68
4/12/224.5544.8734.5434.73870,228,727.76310,686,809.82
4/11/225.025.0694.5034.55496,509,124.26298,579,222.81
4/10/225.2285.2935.0055.02169,880,237.9329,241,112.45
4/9/225.0435.2454.9745.22876,816,132.17342,786,970.14
4/8/225.6495.6994.9975.043115,898,542.39330,686,793.01
4/7/225.3535.7065.2715.649104,293,204.21370,425,631.02
4/6/226.1636.2175.3435.35145,731,826.75350,817,232.98
4/5/226.7886.916.1536.164116,746,783.97404,147,379.3
4/4/226.937.1446.3486.788190,817,050.41445,105,110.89
4/3/226.8287.0396.6556.931182,852,967.96454,466,934.08
4/2/226.4857.0736.446.83248,677,533.72447,863,998.44
4/1/225.9876.6185.7916.485206,619,642.08425,206,697.39