- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dymension (DYM) historical data and Live price
Dymension
DYM$ 1.72 + 5.529 % 
0.00002537 BTC
0.00002537 BTC MARKET CAP
331.76 M
331.76 M
24H VOLUME
17.124 M
17.124 M
CIRC.SUPPLY
192.606 M
192.606 M
MAX SUPPLY
Rank161
1H 0.36 %
24H 5.53 %
7D -17.74 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.597 | 1.74 | 1.578 | 1.709 | 19,205,213.9 | 329,047,950.82 |
| 7/25/24 | 1.626 | 1.64 | 1.511 | 1.597 | 19,690,146.16 | 307,251,504.53 |
| 7/24/24 | 1.675 | 1.706 | 1.611 | 1.626 | 23,223,031.21 | 312,779,066.35 |
| 7/23/24 | 1.826 | 1.881 | 1.666 | 1.675 | 23,965,555.34 | 321,706,137.43 |
| 7/22/24 | 1.96 | 1.999 | 1.817 | 1.826 | 24,189,738.64 | 350,162,540.49 |
| 7/21/24 | 2.034 | 2.043 | 1.891 | 1.96 | 22,398,210.84 | 375,747,338.76 |
| 7/20/24 | 2.102 | 2.108 | 1.999 | 2.034 | 28,052,523.17 | 389,560,539.3 |
| 7/19/24 | 2.181 | 2.328 | 2.047 | 2.102 | 69,419,953.41 | 402,281,169.1 |
| 7/18/24 | 2.038 | 2.331 | 2.009 | 2.18 | 85,841,390.48 | 416,849,744.2 |
| 7/17/24 | 1.662 | 2.184 | 1.661 | 2.038 | 101,007,582.57 | 389,437,900.48 |
| 7/16/24 | 1.463 | 1.666 | 1.403 | 1.662 | 40,679,546.3 | 317,265,736.33 |
| 7/15/24 | 1.341 | 1.464 | 1.333 | 1.463 | 23,905,966.99 | 278,972,185.17 |
| 7/14/24 | 1.3 | 1.346 | 1.28 | 1.34 | 14,546,073.88 | 255,484,277.22 |
| 7/13/24 | 1.315 | 1.333 | 1.278 | 1.3 | 13,332,793.06 | 247,631,101.68 |
| 7/12/24 | 1.343 | 1.371 | 1.299 | 1.314 | 14,352,448.83 | 250,190,813.69 |
| 7/11/24 | 1.437 | 1.437 | 1.318 | 1.342 | 21,588,337.86 | 255,183,756.45 |
| 7/10/24 | 1.431 | 1.579 | 1.428 | 1.437 | 41,829,747.17 | 273,021,015.91 |
| 7/9/24 | 1.286 | 1.495 | 1.248 | 1.431 | 42,486,820.13 | 271,614,557.98 |
| 7/8/24 | 1.137 | 1.448 | 1.077 | 1.286 | 76,705,105.59 | 243,877,058.85 |
| 7/7/24 | 1.096 | 1.214 | 1.064 | 1.138 | 34,573,820.73 | 215,634,661.72 |
| 7/6/24 | 0.996 | 1.105 | 0.996 | 1.096 | 17,023,453.83 | 207,526,911.86 |
| 7/5/24 | 1.162 | 1.163 | 0.991 | 0.996 | 30,751,361.99 | 188,492,965.25 |
| 7/4/24 | 1.379 | 1.38 | 1.156 | 1.162 | 30,529,014.73 | 219,762,052.68 |
| 7/3/24 | 1.506 | 1.531 | 1.367 | 1.379 | 17,744,251.71 | 260,474,488.15 |
| 7/2/24 | 1.478 | 1.535 | 1.451 | 1.507 | 16,692,643.47 | 284,282,744.34 |
| 7/1/24 | 1.501 | 1.547 | 1.455 | 1.478 | 16,868,766.75 | 278,637,006.5 |
| 6/30/24 | 1.42 | 1.511 | 1.384 | 1.501 | 15,782,357.9 | 282,704,691.17 |
| 6/29/24 | 1.443 | 1.57 | 1.419 | 1.42 | 15,913,434.42 | 267,348,222.26 |
| 6/28/24 | 1.521 | 1.553 | 1.441 | 1.443 | 15,972,732.55 | 271,489,196.05 |
| 6/27/24 | 1.516 | 1.547 | 1.452 | 1.521 | 16,144,247.87 | 285,361,408.36 |
| 6/26/24 | 1.604 | 1.624 | 1.514 | 1.515 | 13,920,043.54 | 284,061,420.94 |
| 6/25/24 | 1.59 | 1.634 | 1.57 | 1.604 | 14,115,966.51 | 292,965,351.92 |
| 6/24/24 | 1.53 | 1.591 | 1.479 | 1.59 | 21,763,941.1 | 284,500,785.19 |
| 6/23/24 | 1.569 | 1.627 | 1.521 | 1.53 | 13,124,060.25 | 273,584,916.1 |
| 6/22/24 | 1.608 | 1.638 | 1.558 | 1.569 | 13,721,084.63 | 280,173,244.79 |
| 6/21/24 | 1.629 | 1.672 | 1.581 | 1.608 | 17,872,065.01 | 287,034,140.08 |
| 6/20/24 | 1.644 | 1.759 | 1.617 | 1.629 | 16,231,690.6 | 290,488,427.53 |
| 6/19/24 | 1.639 | 1.69 | 1.611 | 1.644 | 16,540,350.7 | 292,828,411.98 |
| 6/18/24 | 1.85 | 1.85 | 1.554 | 1.639 | 30,889,553.33 | 291,452,523.94 |
| 6/17/24 | 2.031 | 2.051 | 1.799 | 1.85 | 20,899,688.56 | 326,493,876.05 |
| 6/16/24 | 2.003 | 2.074 | 1.955 | 2.031 | 13,304,752.76 | 358,162,920.28 |
| 6/15/24 | 2.041 | 2.071 | 2.003 | 2.003 | 12,835,240.97 | 352,953,119.71 |
| 6/14/24 | 2.158 | 2.19 | 1.962 | 2.041 | 23,329,839.57 | 359,181,916.11 |
| 6/13/24 | 2.331 | 2.345 | 2.156 | 2.158 | 20,381,399.59 | 379,352,085.15 |
| 6/12/24 | 2.199 | 2.353 | 2.126 | 2.331 | 24,903,572.51 | 409,235,620.04 |
| 6/11/24 | 2.357 | 2.377 | 2.175 | 2.2 | 24,487,235.06 | 385,938,448.98 |
| 6/10/24 | 2.6 | 2.6 | 2.343 | 2.357 | 23,127,890.86 | 413,228,933.08 |
| 6/9/24 | 2.606 | 2.631 | 2.558 | 2.6 | 15,481,665.73 | 454,763,872.68 |
| 6/8/24 | 2.789 | 2.809 | 2.58 | 2.606 | 25,647,335.49 | 455,458,415.07 |
| 6/7/24 | 3.19 | 3.2 | 2.583 | 2.789 | 27,781,900.79 | 487,000,199.49 |
| 6/6/24 | 3.175 | 3.309 | 3.146 | 3.201 | 22,959,209.67 | 558,578,262.81 |
| 6/5/24 | 3.212 | 3.265 | 3.162 | 3.175 | 27,754,884.74 | 463,495,046.24 |
| 6/4/24 | 3.147 | 3.291 | 3.125 | 3.212 | 35,420,158.31 | 468,942,297.98 |
| 6/3/24 | 3.368 | 3.447 | 3.131 | 3.147 | 44,190,264.58 | 459,415,215.3 |
| 6/2/24 | 3.021 | 3.368 | 3.014 | 3.368 | 59,019,010.52 | 491,744,537.13 |
| 6/1/24 | 2.983 | 3.059 | 2.956 | 3.021 | 26,626,541.11 | 441,066,000.83 |
| 5/31/24 | 2.951 | 3.026 | 2.891 | 2.983 | 31,535,142.94 | 435,491,211.88 |
| 5/30/24 | 2.992 | 3.048 | 2.867 | 2.947 | 34,451,050.07 | 430,295,547.03 |
| 5/29/24 | 3.132 | 3.286 | 2.97 | 2.99 | 30,842,980.34 | 436,508,297.93 |
| 5/28/24 | 3.228 | 3.242 | 3.036 | 3.132 | 37,376,212.66 | 457,310,252.04 |
| 5/27/24 | 2.927 | 3.301 | 2.907 | 3.228 | 44,289,791.29 | 471,357,281.6 |
| 5/26/24 | 2.776 | 3.178 | 2.749 | 2.927 | 58,307,494.04 | 427,323,445.47 |
| 5/25/24 | 2.764 | 2.856 | 2.757 | 2.776 | 19,635,128.53 | 405,319,261.85 |
| 5/24/24 | 2.721 | 2.838 | 2.628 | 2.764 | 30,159,802.48 | 403,501,539.18 |
| 5/23/24 | 2.74 | 2.851 | 2.545 | 2.721 | 42,945,176.08 | 397,196,685.92 |
| 5/22/24 | 2.852 | 2.852 | 2.69 | 2.74 | 44,016,270.07 | 399,994,714.27 |
| 5/21/24 | 2.838 | 2.905 | 2.76 | 2.852 | 40,287,792.29 | 416,445,336.84 |
| 5/20/24 | 2.552 | 2.854 | 2.5 | 2.838 | 40,420,020.31 | 414,359,062.68 |
| 5/19/24 | 2.699 | 2.748 | 2.526 | 2.552 | 23,401,581.67 | 372,637,906.17 |
| 5/18/24 | 2.715 | 2.909 | 2.686 | 2.699 | 28,906,454.06 | 394,011,148.53 |
| 5/17/24 | 2.655 | 2.791 | 2.617 | 2.715 | 28,406,616.37 | 396,363,022.83 |
| 5/16/24 | 2.742 | 2.772 | 2.562 | 2.655 | 27,328,509.09 | 387,578,535.84 |
| 5/15/24 | 2.524 | 2.774 | 2.513 | 2.742 | 32,773,273.57 | 400,329,782.24 |
| 5/14/24 | 2.708 | 2.713 | 2.488 | 2.524 | 33,292,599.85 | 368,561,636.42 |
| 5/13/24 | 2.863 | 2.884 | 2.655 | 2.708 | 30,268,897.92 | 395,383,501.93 |
| 5/12/24 | 2.89 | 2.941 | 2.847 | 2.863 | 15,504,374.36 | 417,980,690.41 |
| 5/11/24 | 2.951 | 2.989 | 2.887 | 2.89 | 20,294,575.9 | 421,960,215.41 |
| 5/10/24 | 3.05 | 3.073 | 2.868 | 2.951 | 23,978,792.34 | 430,804,403.31 |
