dYdX price history in 2021
In 2021 dYdX (DYDX) went from $12.524 on 2021-09-07 to $8.223 on 2021-12-31, a change of -34.34%. The highest price was $27.8716 on 2021-09-29 and the lowest $6.95 on 2021-12-03. About $5.02B was traded across the year. The best day was 2021-09-26 (+38.37%) and the worst 2021-12-03 (-24.69%).
$12.524Open · 2021-09-07
$8.223Close · 2021-12-31
$27.8716High · 2021-09-29
$6.95Low · 2021-12-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $12.524 | $27.8716 | $9.00 | $22.6285 | $1.24B | +80.68% |
| October | $23.559 | $26.422 | $14.10 | $15.1584 | $1.34B | -35.66% |
| November | $16.667 | $18.5467 | $11.324 | $12.5464 | $1.45B | -24.72% |
| December | $13.354 | $14.913 | $6.95 | $8.223 | $984.73M | -38.42% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $8.635 | $8.6594 | $7.871 | $8.223 | $18.86M | -3.93% |
| 2021-12-30 | $8.86 | $9.005 | $8.239 | $8.5596 | $26.92M | -2.92% |
| 2021-12-29 | $9.3538 | $9.50 | $8.418 | $8.8166 | $35.98M | -5.67% |
| 2021-12-28 | $10.433 | $10.724 | $8.812 | $9.3464 | $70.57M | -6.39% |
| 2021-12-27 | $9.243 | $10.6633 | $9.096 | $9.9845 | $7.29M | +8.06% |
| 2021-12-26 | $8.9961 | $9.3199 | $8.6002 | $9.2399 | $3.40M | +1.76% |
| 2021-12-25 | $8.90 | $9.321 | $8.6026 | $9.0805 | $27.60M | +2.79% |
| 2021-12-24 | $8.9223 | $9.15 | $8.545 | $8.8339 | $26.29M | -0.80% |
| 2021-12-23 | $8.66 | $9.483 | $8.45 | $8.9052 | $41.89M | +8.23% |
| 2021-12-22 | $7.5228 | $8.58 | $7.4953 | $8.228 | $5.58M | +9.56% |
| 2021-12-21 | $7.4201 | $7.629 | $7.2904 | $7.51 | $862.01K | +1.32% |
| 2021-12-20 | $7.229 | $7.635 | $7.186 | $7.4121 | $15.32M | +2.51% |
| 2021-12-19 | $8.035 | $8.082 | $7.121 | $7.2307 | $18.66M | -10.24% |
| 2021-12-18 | $8.088 | $8.3626 | $7.9349 | $8.0552 | $17.37M | +2.81% |
| 2021-12-17 | $8.024 | $8.1658 | $7.521 | $7.8352 | $1.59M | -0.67% |
| 2021-12-16 | $8.545 | $8.5772 | $7.5191 | $7.8881 | $20.84M | -7.69% |
| 2021-12-15 | $7.749 | $8.8215 | $7.729 | $8.5452 | $29.09M | +10.32% |
| 2021-12-14 | $8.053 | $8.568 | $7.73 | $7.746 | $23.98M | -4.03% |
| 2021-12-13 | $8.027 | $8.326 | $7.6126 | $8.0709 | $27.19M | +0.51% |
| 2021-12-12 | $8.877 | $9.166 | $7.90 | $8.0301 | $21.69M | -9.55% |
| 2021-12-11 | $9.104 | $9.266 | $8.723 | $8.8783 | $19.45M | -2.47% |
| 2021-12-10 | $9.17 | $9.565 | $8.7493 | $9.1029 | $45.86M | +6.28% |
| 2021-12-09 | $9.7031 | $9.762 | $8.4372 | $8.5647 | $4.00M | -3.65% |
| 2021-12-08 | $9.356 | $9.758 | $8.72 | $8.889 | $34.17M | -0.53% |
| 2021-12-07 | $9.2089 | $9.535 | $8.7033 | $8.936 | $6.76M | -3.13% |
| 2021-12-06 | $8.428 | $9.538 | $8.284 | $9.2246 | $49.71M | +8.88% |
| 2021-12-05 | $8.673 | $8.974 | $7.832 | $8.4724 | $55.88M | -2.42% |
| 2021-12-04 | $9.605 | $10.148 | $8.403 | $8.6826 | $45.21M | -9.67% |
| 2021-12-03 | $12.769 | $12.841 | $6.95 | $9.6125 | $99.15M | -24.69% |
| 2021-12-02 | $13.273 | $13.777 | $12.68 | $12.7646 | $52.56M | -3.36% |
| 2021-12-01 | $13.354 | $14.913 | $12.508 | $13.208 | $131.01M | +5.27% |
| 2021-11-30 | $12.5576 | $13.2786 | $12.00 | $12.5464 | $5.27M | +0.22% |
| 2021-11-29 | $12.5357 | $12.967 | $12.00 | $12.519 | $40.53M | -0.27% |
| 2021-11-28 | $12.195 | $12.874 | $11.324 | $12.5533 | $45.70M | +2.94% |
| 2021-11-27 | $13.172 | $13.261 | $11.568 | $12.1948 | $36.10M | -6.62% |
| 2021-11-26 | $13.13 | $13.543 | $12.7038 | $13.0595 | $47.12M | -0.54% |
| 2021-11-25 | $15.064 | $15.778 | $12.50 | $13.1297 | $98.81M | -12.58% |
| 2021-11-24 | $14.6239 | $15.408 | $14.201 | $15.0197 | $70.96M | +2.66% |
| 2021-11-23 | $15.254 | $16.42 | $14.152 | $14.6303 | $105.60M | +3.19% |
| 2021-11-22 | $13.1412 | $14.961 | $12.4374 | $14.1784 | $9.36M | +7.91% |
| 2021-11-21 | $14.0527 | $14.3774 | $13.00 | $13.1389 | $4.96M | -3.45% |
| 2021-11-20 | $13.494 | $14.365 | $13.133 | $13.6078 | $46.33M | +0.77% |
| 2021-11-19 | $13.756 | $14.674 | $13.301 | $13.5039 | $53.76M | +9.74% |
| 2021-11-18 | $13.4122 | $13.7583 | $11.6384 | $12.3054 | $5.35M | -0.71% |
| 2021-11-17 | $12.759 | $13.75 | $12.172 | $12.3933 | $60.96M | -2.50% |
| 2021-11-16 | $12.664 | $13.69 | $11.90 | $12.7108 | $60.53M | +0.44% |
| 2021-11-15 | $14.455 | $14.537 | $11.377 | $12.6557 | $61.97M | -12.93% |
| 2021-11-14 | $14.572 | $15.134 | $14.3207 | $14.535 | $29.42M | -0.48% |
| 2021-11-13 | $14.835 | $15.485 | $14.5026 | $14.6049 | $37.31M | -0.84% |
| 2021-11-12 | $14.149 | $14.9618 | $13.894 | $14.7288 | $33.68M | +4.11% |
| 2021-11-11 | $15.021 | $16.00 | $13.86 | $14.1479 | $55.49M | -5.49% |
| 2021-11-10 | $16.6306 | $16.793 | $12.30 | $14.9704 | $94.73M | -9.93% |
| 2021-11-09 | $16.8338 | $17.166 | $16.2102 | $16.6214 | $41.04M | -1.92% |
| 2021-11-08 | $17.0174 | $17.769 | $16.615 | $16.9466 | $60.72M | -0.23% |
| 2021-11-07 | $17.2449 | $18.5467 | $16.538 | $16.985 | $87.24M | +7.72% |
| 2021-11-06 | $16.0251 | $16.4863 | $15.1069 | $15.7673 | $2.94M | +2.15% |
| 2021-11-05 | $15.608 | $16.466 | $15.092 | $15.4351 | $52.53M | -1.16% |
| 2021-11-04 | $15.229 | $16.168 | $15.0266 | $15.6164 | $50.59M | +2.55% |
| 2021-11-03 | $16.055 | $16.422 | $15.00 | $15.2275 | $45.42M | -5.61% |
| 2021-11-02 | $16.3786 | $16.963 | $15.502 | $16.1319 | $49.46M | -1.45% |
| 2021-11-01 | $16.667 | $17.678 | $15.785 | $16.3696 | $56.76M | +7.99% |
| 2021-10-31 | $15.552 | $15.869 | $14.5168 | $15.1584 | $3.85M | +1.34% |
| 2021-10-30 | $15.4664 | $16.2079 | $14.517 | $14.9578 | $19.27M | -3.31% |
| 2021-10-29 | $16.3397 | $16.4399 | $15.1521 | $15.4706 | $15.78M | -2.14% |
| 2021-10-28 | $15.1463 | $16.37 | $14.6601 | $15.809 | $7.65M | +4.53% |
| 2021-10-27 | $17.8639 | $19.2232 | $14.10 | $15.1246 | $13.49M | -5.43% |
| 2021-10-26 | $18.441 | $19.30 | $14.516 | $15.9936 | $66.63M | -13.82% |
| 2021-10-25 | $18.287 | $19.447 | $18.01 | $18.5591 | $34.89M | +2.10% |
| 2021-10-24 | $18.664 | $19.026 | $16.7713 | $18.1772 | $32.45M | -2.72% |
| 2021-10-23 | $19.5961 | $19.7436 | $18.50 | $18.6846 | $19.86M | -4.62% |
| 2021-10-22 | $19.2511 | $20.78 | $19.0002 | $19.589 | $24.99M | +1.56% |
| 2021-10-21 | $19.3489 | $19.984 | $18.889 | $19.2882 | $22.02M | -0.26% |
| 2021-10-20 | $20.493 | $20.9222 | $18.8888 | $19.3388 | $30.65M | +0.84% |
| 2021-10-19 | $20.1511 | $20.708 | $18.6086 | $19.1778 | $4.24M | -3.75% |
| 2021-10-18 | $19.9907 | $20.7214 | $19.70 | $19.9254 | $23.35M | -0.32% |
| 2021-10-17 | $21.9815 | $22.1699 | $19.5915 | $19.9887 | $38.95M | -9.60% |
| 2021-10-16 | $22.5194 | $22.7295 | $21.6304 | $22.1116 | $23.74M | -1.96% |
| 2021-10-15 | $22.4085 | $23.35 | $22.039 | $22.553 | $36.63M | +0.64% |
| 2021-10-14 | $22.8899 | $24.342 | $22.1817 | $22.4092 | $49.97M | -1.28% |
| 2021-10-13 | $22.113 | $23.443 | $21.82 | $22.6986 | $46.28M | +2.51% |
| 2021-10-12 | $22.1351 | $24.90 | $21.582 | $22.1437 | $98.13M | +0.04% |
| 2021-10-11 | $24.345 | $24.5392 | $21.30 | $22.1343 | $71.75M | -2.08% |
| 2021-10-10 | $21.8361 | $24.891 | $21.1313 | $22.6037 | $12.82M | +3.70% |
| 2021-10-09 | $21.9355 | $22.999 | $21.3333 | $21.7965 | $4.73M | +0.29% |
| 2021-10-08 | $21.70 | $23.019 | $21.197 | $21.7334 | $59.83M | +0.10% |
| 2021-10-07 | $22.1309 | $22.6133 | $21.0422 | $21.7125 | $56.17M | -1.79% |
| 2021-10-06 | $22.5741 | $24.9298 | $21.5228 | $22.1075 | $106.44M | -2.04% |
| 2021-10-05 | $22.788 | $23.3415 | $20.51 | $22.5669 | $94.40M | -1.83% |
| 2021-10-04 | $24.0238 | $24.72 | $22.0888 | $22.988 | $87.54M | -4.02% |
| 2021-10-03 | $22.3991 | $26.422 | $21.7716 | $23.9509 | $150.20M | +6.95% |
| 2021-10-02 | $23.5275 | $23.5505 | $21.3969 | $22.394 | $68.06M | +0.34% |
| 2021-10-01 | $23.559 | $25.1237 | $21.2751 | $22.3187 | $15.67M | -1.37% |
| 2021-09-30 | $24.452 | $25.10 | $22.2472 | $22.6285 | $133.77M | -7.51% |
| 2021-09-29 | $24.1121 | $27.8716 | $23.6376 | $24.4655 | $174.97M | +8.56% |
| 2021-09-28 | $20.9754 | $23.6096 | $19.2501 | $22.5366 | $21.54M | +5.41% |
| 2021-09-27 | $20.00 | $22.5447 | $19.111 | $21.3809 | $181.40M | +10.65% |
| 2021-09-26 | $13.9931 | $19.68 | $12.8049 | $19.3234 | $21.72M | +38.37% |
| 2021-09-25 | $12.121 | $14.3205 | $11.461 | $13.9655 | $8.90M | +15.35% |
| 2021-09-24 | $14.0803 | $14.112 | $11.0975 | $12.1072 | $7.56M | -1.24% |
| 2021-09-23 | $13.7506 | $14.4395 | $11.10 | $12.2596 | $59.03M | -10.87% |
| 2021-09-22 | $14.178 | $15.00 | $13.1038 | $13.7544 | $47.22M | +9.61% |
| 2021-09-21 | $11.8265 | $13.6844 | $10.8703 | $12.548 | $12.74M | +6.04% |
| 2021-09-20 | $14.2689 | $14.2689 | $11.1885 | $11.833 | $10.19M | -6.28% |
| 2021-09-19 | $14.2745 | $15.1357 | $11.6361 | $12.6265 | $85.64M | -11.55% |
| 2021-09-18 | $15.8845 | $16.4347 | $13.9001 | $14.2751 | $46.40M | -10.04% |
| 2021-09-17 | $16.4387 | $17.9947 | $15.0655 | $15.8679 | $97.58M | +3.24% |
| 2021-09-16 | $11.59 | $16.964 | $11.59 | $15.3694 | $17.08M | +32.52% |
| 2021-09-15 | $11.677 | $12.492 | $11.038 | $11.598 | $5.95M | -0.78% |
| 2021-09-14 | $11.79 | $12.48 | $10.80 | $11.6889 | $46.51M | +12.27% |
| 2021-09-13 | $11.303 | $11.475 | $9.00 | $10.4112 | $10.12M | +5.72% |
| 2021-09-12 | $11.7998 | $12.2293 | $9.00 | $9.8484 | $66.27M | -9.98% |
| 2021-09-11 | $10.428 | $12.762 | $10.428 | $10.9405 | $11.17M | +5.07% |
| 2021-09-10 | $12.975 | $14.412 | $9.82 | $10.4128 | $17.15M | -6.46% |
| 2021-09-09 | $15.755 | $16.05 | $9.82 | $11.1316 | $124.45M | -14.05% |
| 2021-09-08 | $12.3472 | $12.9512 | $12.3472 | $12.9512 | $29.16M | +3.41% |
| 2021-09-07 | $12.524 | $12.524 | $12.524 | $12.524 | $3.12M | +0.00% |
Frequently asked questions
What was the dYdX price on January 1, 2021?
DYDX opened 2021-09-07 at $12.524 and closed that day at $12.524.
What was the highest price of dYdX in 2021?
The highest was $27.8716 on 2021-09-29; the lowest was $6.95 on 2021-12-03.
How much did dYdX change in 2021?
DYDX moved -34.34% in 2021, from $12.524 to $8.223.
More about dYdX
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.