dYdX price history in 2022
In 2022 dYdX (DYDX) went from $8.099 on 2022-01-01 to $1.1231 on 2022-12-31, a change of -86.13%. The highest price was $8.929 on 2022-01-05 and the lowest $1.0027 on 2022-06-18. About $3.57B was traded across the year. The best day was 2022-11-10 (+29.89%) and the worst 2022-05-10 (-27.54%).
$8.099Open · 2022-01-01
$1.1231Close · 2022-12-31
$8.929High · 2022-01-05
$1.0027Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.099 | $8.929 | $5.071 | $5.9461 | $671.82M | -26.58% |
| February | $5.975 | $8.55 | $4.426 | $5.7641 | $436.01M | -3.53% |
| March | $5.7227 | $6.9561 | $4.265 | $6.0165 | $417.24M | +5.13% |
| April | $6.536 | $7.16 | $3.0876 | $3.4648 | $479.00M | -46.99% |
| May | $3.587 | $3.996 | $1.41 | $1.9009 | $242.70M | -47.01% |
| June | $1.901 | $1.912 | $1.0027 | $1.3218 | $100.66M | -30.47% |
| July | $1.321 | $2.7243 | $1.305 | $2.523 | $291.52M | +90.99% |
| August | $2.539 | $2.585 | $1.459 | $1.4994 | $149.62M | -40.94% |
| September | $1.4783 | $1.682 | $1.1185 | $1.2696 | $115.23M | -14.12% |
| October | $1.2673 | $1.921 | $1.1758 | $1.6423 | $164.43M | +29.59% |
| November | $1.646 | $2.724 | $1.173 | $1.7663 | $336.15M | +7.31% |
| December | $1.8303 | $1.9327 | $1.013 | $1.1231 | $168.57M | -38.64% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.102 | $1.1482 | $1.086 | $1.1231 | $5.83M | +6.86% |
| 2022-12-30 | $1.0493 | $1.0545 | $1.013 | $1.051 | $484.43K | +1.17% |
| 2022-12-29 | $1.065 | $1.0678 | $1.014 | $1.0388 | $6.53M | -1.92% |
| 2022-12-28 | $1.05 | $1.074 | $1.0221 | $1.0591 | $6.55M | +0.90% |
| 2022-12-27 | $1.122 | $1.131 | $1.041 | $1.0496 | $6.96M | -6.89% |
| 2022-12-26 | $1.139 | $1.1677 | $1.1231 | $1.1273 | $4.73M | -0.79% |
| 2022-12-25 | $1.153 | $1.161 | $1.082 | $1.1363 | $5.57M | -1.32% |
| 2022-12-24 | $1.199 | $1.219 | $1.051 | $1.1516 | $4.17M | -4.07% |
| 2022-12-23 | $1.209 | $1.217 | $1.193 | $1.2004 | $3.00M | -1.05% |
| 2022-12-22 | $1.1967 | $1.2448 | $1.187 | $1.2132 | $6.26M | +1.41% |
| 2022-12-21 | $1.247 | $1.248 | $1.156 | $1.1963 | $12.90M | -4.14% |
| 2022-12-20 | $1.403 | $1.404 | $1.211 | $1.248 | $6.39M | -6.20% |
| 2022-12-19 | $1.4092 | $1.4374 | $1.299 | $1.3304 | $526.45K | -5.10% |
| 2022-12-18 | $1.426 | $1.4393 | $1.363 | $1.4019 | $2.53M | -1.03% |
| 2022-12-17 | $1.408 | $1.444 | $1.3725 | $1.4165 | $2.66M | +0.71% |
| 2022-12-16 | $1.5811 | $1.582 | $1.3502 | $1.4064 | $8.07M | -11.81% |
| 2022-12-15 | $1.651 | $1.667 | $1.532 | $1.5947 | $6.31M | -2.68% |
| 2022-12-14 | $1.65 | $1.696 | $1.554 | $1.6387 | $7.95M | -0.96% |
| 2022-12-13 | $1.6454 | $1.692 | $1.606 | $1.6545 | $7.83M | +0.12% |
| 2022-12-12 | $1.568 | $1.78 | $1.565 | $1.6525 | $15.79M | +5.52% |
| 2022-12-11 | $1.618 | $1.631 | $1.454 | $1.566 | $5.12M | -3.04% |
| 2022-12-10 | $1.616 | $1.638 | $1.595 | $1.6151 | $2.58M | +0.42% |
| 2022-12-09 | $1.6003 | $1.6254 | $1.571 | $1.6084 | $4.00M | -0.34% |
| 2022-12-08 | $1.589 | $1.6473 | $1.5687 | $1.6138 | $6.23M | +1.09% |
| 2022-12-07 | $1.632 | $1.654 | $1.55 | $1.5964 | $3.63M | -2.15% |
| 2022-12-06 | $1.746 | $1.766 | $1.604 | $1.6315 | $4.75M | -7.09% |
| 2022-12-05 | $1.791 | $1.797 | $1.7193 | $1.756 | $3.56M | -1.88% |
| 2022-12-04 | $1.844 | $1.886 | $1.772 | $1.7896 | $3.23M | +0.32% |
| 2022-12-03 | $1.8935 | $1.9319 | $1.7803 | $1.7839 | $577.35K | -4.72% |
| 2022-12-02 | $1.8801 | $1.931 | $1.832 | $1.8722 | $4.31M | +0.76% |
| 2022-12-01 | $1.8303 | $1.9327 | $1.805 | $1.8581 | $9.55M | +5.20% |
| 2022-11-30 | $1.7369 | $1.8241 | $1.6457 | $1.7663 | $4.17M | +1.37% |
| 2022-11-29 | $1.6607 | $1.7605 | $1.6374 | $1.7424 | $6.31M | +4.92% |
| 2022-11-28 | $1.7558 | $1.7736 | $1.58 | $1.6607 | $3.85M | +2.36% |
| 2022-11-27 | $1.805 | $1.823 | $1.581 | $1.6224 | $3.83M | -9.08% |
| 2022-11-26 | $1.813 | $1.886 | $1.724 | $1.7844 | $6.92M | -1.66% |
| 2022-11-25 | $1.9382 | $1.964 | $1.7717 | $1.8146 | $7.92M | +0.27% |
| 2022-11-24 | $1.948 | $1.971 | $1.769 | $1.8097 | $4.52M | -7.00% |
| 2022-11-23 | $1.955 | $2.07 | $1.91 | $1.946 | $7.32M | +8.03% |
| 2022-11-22 | $1.8485 | $1.9361 | $1.705 | $1.8014 | $7.79M | -2.00% |
| 2022-11-21 | $1.831 | $1.8953 | $1.706 | $1.838 | $17.55M | +0.64% |
| 2022-11-20 | $2.152 | $2.16 | $1.803 | $1.8263 | $11.83M | -4.37% |
| 2022-11-19 | $2.099 | $2.168 | $1.90 | $1.9098 | $4.32M | -7.87% |
| 2022-11-18 | $2.128 | $2.2335 | $2.0316 | $2.0729 | $11.16M | -1.62% |
| 2022-11-17 | $2.3139 | $2.339 | $2.0827 | $2.1071 | $15.08M | -0.81% |
| 2022-11-16 | $2.336 | $2.404 | $2.085 | $2.1242 | $9.10M | -9.67% |
| 2022-11-15 | $2.536 | $2.724 | $2.276 | $2.3516 | $27.81M | -8.23% |
| 2022-11-14 | $2.398 | $2.70 | $2.144 | $2.5626 | $42.14M | +6.94% |
| 2022-11-13 | $1.8845 | $2.5661 | $1.8699 | $2.3962 | $30.47M | +27.14% |
| 2022-11-12 | $1.9466 | $2.0926 | $1.725 | $1.8846 | $5.96M | -0.88% |
| 2022-11-11 | $2.009 | $2.18 | $1.721 | $1.9013 | $16.22M | +10.43% |
| 2022-11-10 | $1.326 | $1.798 | $1.326 | $1.7218 | $3.66M | +29.89% |
| 2022-11-09 | $1.426 | $1.546 | $1.20 | $1.3255 | $2.74M | -1.87% |
| 2022-11-08 | $1.649 | $1.778 | $1.173 | $1.3508 | $18.66M | -18.24% |
| 2022-11-07 | $1.792 | $1.795 | $1.542 | $1.6521 | $9.50M | -8.01% |
| 2022-11-06 | $1.968 | $2.06 | $1.736 | $1.7961 | $18.99M | -5.31% |
| 2022-11-05 | $1.8833 | $1.9993 | $1.839 | $1.8967 | $6.70M | +0.34% |
| 2022-11-04 | $1.896 | $2.00 | $1.837 | $1.8903 | $19.28M | +18.49% |
| 2022-11-03 | $1.499 | $1.6517 | $1.4949 | $1.5954 | $4.37M | +6.47% |
| 2022-11-02 | $1.6146 | $1.6184 | $1.4552 | $1.4984 | $4.35M | -0.89% |
| 2022-11-01 | $1.646 | $1.653 | $1.509 | $1.5119 | $3.62M | -7.94% |
| 2022-10-31 | $1.673 | $1.685 | $1.6146 | $1.6423 | $6.76M | -2.16% |
| 2022-10-30 | $1.6964 | $1.7543 | $1.647 | $1.6785 | $9.17M | -0.99% |
| 2022-10-29 | $1.72 | $1.921 | $1.693 | $1.6952 | $7.62M | -1.96% |
| 2022-10-28 | $1.7666 | $1.7992 | $1.686 | $1.729 | $9.44M | +4.04% |
| 2022-10-27 | $1.6229 | $1.7789 | $1.6031 | $1.6619 | $5.31M | +2.26% |
| 2022-10-26 | $1.521 | $1.6571 | $1.5064 | $1.6253 | $3.42M | +7.03% |
| 2022-10-25 | $1.4999 | $1.5607 | $1.4567 | $1.5186 | $2.70M | +1.05% |
| 2022-10-24 | $1.507 | $1.543 | $1.458 | $1.5028 | $5.04M | -1.14% |
| 2022-10-23 | $1.436 | $1.578 | $1.421 | $1.5202 | $6.70M | +5.19% |
| 2022-10-22 | $1.4455 | $1.4899 | $1.416 | $1.4452 | $4.43M | +0.32% |
| 2022-10-21 | $1.45 | $1.463 | $1.4036 | $1.4406 | $4.55M | -0.78% |
| 2022-10-20 | $1.5031 | $1.506 | $1.3744 | $1.4518 | $5.59M | -3.41% |
| 2022-10-19 | $1.5823 | $1.5892 | $1.485 | $1.5031 | $7.12M | -4.77% |
| 2022-10-18 | $1.596 | $1.6058 | $1.53 | $1.5785 | $8.88M | +3.59% |
| 2022-10-17 | $1.4413 | $1.5293 | $1.4265 | $1.5238 | $2.67M | +5.67% |
| 2022-10-16 | $1.4431 | $1.4919 | $1.4122 | $1.442 | $2.16M | -0.00% |
| 2022-10-15 | $1.473 | $1.492 | $1.4283 | $1.4421 | $5.63M | -2.05% |
| 2022-10-14 | $1.517 | $1.559 | $1.453 | $1.4723 | $4.33M | -3.36% |
| 2022-10-13 | $1.522 | $1.5732 | $1.457 | $1.5235 | $15.60M | +5.09% |
| 2022-10-12 | $1.4266 | $1.4989 | $1.4175 | $1.4497 | $4.06M | +0.78% |
| 2022-10-11 | $1.3796 | $1.4823 | $1.372 | $1.4386 | $12.50M | +10.29% |
| 2022-10-10 | $1.2874 | $1.3387 | $1.2577 | $1.3044 | $1.85M | -0.16% |
| 2022-10-09 | $1.2872 | $1.3357 | $1.258 | $1.3064 | $3.54M | +4.90% |
| 2022-10-08 | $1.2606 | $1.2885 | $1.2255 | $1.2454 | $1.93M | -1.04% |
| 2022-10-07 | $1.243 | $1.287 | $1.2296 | $1.2585 | $4.53M | +1.64% |
| 2022-10-06 | $1.2547 | $1.277 | $1.2117 | $1.2382 | $3.47M | -1.39% |
| 2022-10-05 | $1.248 | $1.285 | $1.229 | $1.2556 | $3.34M | +0.74% |
| 2022-10-04 | $1.274 | $1.305 | $1.227 | $1.2464 | $2.23M | -1.84% |
| 2022-10-03 | $1.2376 | $1.288 | $1.2309 | $1.2699 | $3.95M | +3.91% |
| 2022-10-02 | $1.221 | $1.2583 | $1.1758 | $1.2221 | $3.28M | -0.62% |
| 2022-10-01 | $1.2673 | $1.2688 | $1.208 | $1.2298 | $2.64M | -3.13% |
| 2022-09-30 | $1.271 | $1.2976 | $1.246 | $1.2696 | $3.16M | -0.40% |
| 2022-09-29 | $1.252 | $1.299 | $1.238 | $1.2746 | $4.37M | +0.83% |
| 2022-09-28 | $1.3286 | $1.345 | $1.227 | $1.2641 | $4.36M | -1.03% |
| 2022-09-27 | $1.344 | $1.384 | $1.227 | $1.2772 | $3.98M | -4.88% |
| 2022-09-26 | $1.218 | $1.3745 | $1.203 | $1.3427 | $6.97M | +10.51% |
| 2022-09-25 | $1.2369 | $1.265 | $1.2056 | $1.215 | $1.16M | -1.89% |
| 2022-09-24 | $1.2781 | $1.298 | $1.231 | $1.2384 | $1.97M | -3.21% |
| 2022-09-23 | $1.2523 | $1.30 | $1.229 | $1.2795 | $3.36M | +1.33% |
| 2022-09-22 | $1.2508 | $1.3053 | $1.211 | $1.2627 | $4.08M | +6.98% |
| 2022-09-21 | $1.2381 | $1.3001 | $1.1412 | $1.1803 | $3.71M | -3.98% |
| 2022-09-20 | $1.261 | $1.2661 | $1.1952 | $1.2293 | $4.69M | -2.46% |
| 2022-09-19 | $1.247 | $1.2682 | $1.211 | $1.2603 | $5.25M | +5.45% |
| 2022-09-18 | $1.4031 | $1.4048 | $1.1185 | $1.1951 | $2.78M | -11.49% |
| 2022-09-17 | $1.379 | $1.408 | $1.34 | $1.3503 | $1.80M | -0.99% |
| 2022-09-16 | $1.3288 | $1.3851 | $1.2998 | $1.3638 | $3.36M | +3.10% |
| 2022-09-15 | $1.386 | $1.388 | $1.301 | $1.3228 | $4.58M | -0.06% |
| 2022-09-14 | $1.381 | $1.40 | $1.298 | $1.3236 | $4.52M | -4.94% |
| 2022-09-13 | $1.4789 | $1.499 | $1.3504 | $1.3925 | $8.27M | -5.85% |
| 2022-09-12 | $1.572 | $1.621 | $1.464 | $1.479 | $5.03M | -5.92% |
| 2022-09-11 | $1.63 | $1.665 | $1.563 | $1.5722 | $4.94M | -2.84% |
| 2022-09-10 | $1.58 | $1.682 | $1.554 | $1.6181 | $4.83M | +2.60% |
| 2022-09-09 | $1.543 | $1.648 | $1.5239 | $1.5771 | $5.97M | +8.70% |
| 2022-09-08 | $1.4532 | $1.4828 | $1.405 | $1.4509 | $1.16M | +0.49% |
| 2022-09-07 | $1.4195 | $1.485 | $1.405 | $1.4438 | $4.23M | +0.94% |
| 2022-09-06 | $1.5976 | $1.601 | $1.3851 | $1.4304 | $4.92M | -10.25% |
| 2022-09-05 | $1.559 | $1.6315 | $1.547 | $1.5937 | $2.43M | +1.30% |
| 2022-09-04 | $1.5897 | $1.607 | $1.5331 | $1.5733 | $1.93M | -0.20% |
| 2022-09-03 | $1.5402 | $1.6076 | $1.5238 | $1.5765 | $1.98M | +2.37% |
| 2022-09-02 | $1.5341 | $1.594 | $1.506 | $1.5399 | $3.09M | -1.17% |
| 2022-09-01 | $1.4783 | $1.5947 | $1.475 | $1.5581 | $2.35M | +3.91% |
| 2022-08-31 | $1.5526 | $1.572 | $1.459 | $1.4994 | $2.19M | -2.84% |
| 2022-08-30 | $1.5354 | $1.592 | $1.4874 | $1.5432 | $2.65M | +0.25% |
| 2022-08-29 | $1.58 | $1.636 | $1.525 | $1.5394 | $1.63M | +2.12% |
| 2022-08-28 | $1.6318 | $1.6481 | $1.4863 | $1.5074 | $1.18M | -7.02% |
| 2022-08-27 | $1.6208 | $1.648 | $1.5753 | $1.6212 | $1.91M | -0.67% |
| 2022-08-26 | $1.6899 | $1.702 | $1.6046 | $1.6321 | $4.22M | -3.37% |
| 2022-08-25 | $1.761 | $1.835 | $1.66 | $1.6891 | $3.28M | -4.15% |
| 2022-08-24 | $1.8169 | $1.8523 | $1.751 | $1.7622 | $3.02M | -3.05% |
| 2022-08-23 | $1.822 | $1.839 | $1.733 | $1.8177 | $3.59M | +5.16% |
| 2022-08-22 | $1.7132 | $1.7325 | $1.6068 | $1.7285 | $1.12M | +2.10% |
| 2022-08-21 | $1.6907 | $1.746 | $1.604 | $1.6929 | $5.45M | +5.92% |
| 2022-08-20 | $1.6498 | $1.6808 | $1.5411 | $1.5984 | $1.26M | -2.45% |
| 2022-08-19 | $1.633 | $1.684 | $1.609 | $1.6385 | $5.98M | +0.31% |
| 2022-08-18 | $1.908 | $1.913 | $1.553 | $1.6335 | $6.17M | -14.28% |
| 2022-08-17 | $1.917 | $1.95 | $1.873 | $1.9056 | $4.83M | -0.56% |
| 2022-08-16 | $2.073 | $2.10 | $1.875 | $1.9163 | $7.36M | -8.09% |
| 2022-08-15 | $2.151 | $2.159 | $2.037 | $2.085 | $5.56M | -3.70% |
| 2022-08-14 | $2.297 | $2.298 | $2.104 | $2.1651 | $6.12M | -6.23% |
| 2022-08-13 | $2.333 | $2.386 | $2.283 | $2.309 | $5.07M | -1.12% |
| 2022-08-12 | $2.312 | $2.388 | $2.293 | $2.3351 | $7.01M | +0.72% |
| 2022-08-11 | $2.399 | $2.413 | $2.2647 | $2.3185 | $5.91M | -4.03% |
| 2022-08-10 | $2.412 | $2.493 | $2.385 | $2.4158 | $8.93M | +2.56% |
| 2022-08-09 | $2.5343 | $2.5809 | $2.2289 | $2.3555 | $3.06M | +3.31% |
| 2022-08-08 | $2.476 | $2.585 | $2.223 | $2.28 | $7.89M | -4.16% |
| 2022-08-07 | $2.3774 | $2.4887 | $2.3261 | $2.379 | $2.24M | -0.14% |
| 2022-08-06 | $2.417 | $2.4868 | $2.326 | $2.3823 | $7.58M | +1.05% |
| 2022-08-05 | $2.2441 | $2.3741 | $2.242 | $2.3576 | $2.51M | +3.80% |
| 2022-08-04 | $2.249 | $2.3823 | $2.189 | $2.2712 | $8.58M | +0.80% |
| 2022-08-03 | $2.351 | $2.4057 | $2.216 | $2.2531 | $9.92M | -0.07% |
| 2022-08-02 | $2.4181 | $2.4381 | $2.2014 | $2.2548 | $4.31M | -1.47% |
| 2022-08-01 | $2.539 | $2.577 | $2.198 | $2.2883 | $9.10M | -9.30% |
| 2022-07-31 | $2.4443 | $2.7243 | $2.387 | $2.523 | $19.79M | +7.38% |
| 2022-07-30 | $2.3693 | $2.5741 | $2.3071 | $2.3497 | $4.56M | -0.79% |
| 2022-07-29 | $2.4084 | $2.5851 | $2.2964 | $2.3683 | $4.17M | -1.44% |
| 2022-07-28 | $2.3318 | $2.59 | $2.319 | $2.4028 | $16.42M | +3.74% |
| 2022-07-27 | $2.036 | $2.3695 | $1.996 | $2.3163 | $15.07M | +12.48% |
| 2022-07-26 | $1.974 | $2.089 | $1.937 | $2.0592 | $8.77M | +7.60% |
| 2022-07-25 | $2.1362 | $2.1559 | $1.9109 | $1.9138 | $2.98M | -7.01% |
| 2022-07-24 | $2.178 | $2.212 | $2.001 | $2.058 | $5.51M | -5.12% |
| 2022-07-23 | $2.1443 | $2.23 | $2.083 | $2.169 | $9.75M | +1.13% |
| 2022-07-22 | $2.321 | $2.327 | $2.117 | $2.1448 | $8.57M | -7.59% |
| 2022-07-21 | $2.477 | $2.545 | $2.294 | $2.3208 | $15.37M | -3.23% |
| 2022-07-20 | $2.1197 | $2.4883 | $2.0877 | $2.3983 | $11.08M | +13.13% |
| 2022-07-19 | $2.0868 | $2.1662 | $1.9614 | $2.12 | $6.56M | +2.84% |
| 2022-07-18 | $2.144 | $2.1462 | $1.954 | $2.0614 | $19.67M | +2.09% |
| 2022-07-17 | $2.1334 | $2.2519 | $2.014 | $2.0192 | $4.86M | -3.55% |
| 2022-07-16 | $2.1782 | $2.297 | $2.0571 | $2.0936 | $15.31M | +2.74% |
| 2022-07-15 | $2.023 | $2.1813 | $2.0092 | $2.0376 | $5.78M | -0.15% |
| 2022-07-14 | $1.774 | $2.179 | $1.742 | $2.0406 | $19.58M | +14.22% |
| 2022-07-13 | $1.711 | $1.823 | $1.68 | $1.7865 | $7.84M | +4.01% |
| 2022-07-12 | $1.798 | $1.875 | $1.67 | $1.7176 | $10.53M | -0.26% |
| 2022-07-11 | $2.0361 | $2.04 | $1.7008 | $1.7222 | $1.25M | -6.26% |
| 2022-07-10 | $1.98 | $2.068 | $1.79 | $1.8372 | $6.92M | -7.18% |
| 2022-07-09 | $2.108 | $2.151 | $1.967 | $1.9793 | $5.90M | -6.48% |
| 2022-07-08 | $1.9718 | $2.2391 | $1.958 | $2.1163 | $14.45M | +7.62% |
| 2022-07-07 | $1.9583 | $2.0627 | $1.8899 | $1.9664 | $9.19M | +7.88% |
| 2022-07-06 | $1.8583 | $1.8914 | $1.7666 | $1.8228 | $1.55M | -0.16% |
| 2022-07-05 | $1.857 | $1.989 | $1.7643 | $1.8256 | $12.56M | -2.35% |
| 2022-07-04 | $1.625 | $2.029 | $1.616 | $1.8695 | $19.81M | +19.92% |
| 2022-07-03 | $1.4359 | $1.579 | $1.4067 | $1.559 | $1.61M | +8.23% |
| 2022-07-02 | $1.373 | $1.5296 | $1.362 | $1.4405 | $3.73M | +5.54% |
| 2022-07-01 | $1.321 | $1.387 | $1.305 | $1.3649 | $2.42M | +3.27% |
| 2022-06-30 | $1.311 | $1.409 | $1.28 | $1.3218 | $2.36M | +0.85% |
| 2022-06-29 | $1.454 | $1.488 | $1.277 | $1.3106 | $3.17M | -4.07% |
| 2022-06-28 | $1.42 | $1.5102 | $1.341 | $1.3662 | $1.08M | -2.24% |
| 2022-06-27 | $1.417 | $1.5104 | $1.3433 | $1.3976 | $3.23M | -0.72% |
| 2022-06-26 | $1.4869 | $1.4932 | $1.38 | $1.4077 | $2.38M | -6.32% |
| 2022-06-25 | $1.446 | $1.578 | $1.433 | $1.5027 | $3.04M | +3.98% |
| 2022-06-24 | $1.491 | $1.586 | $1.432 | $1.4452 | $2.51M | -2.27% |
| 2022-06-23 | $1.396 | $1.571 | $1.382 | $1.4788 | $4.20M | +5.54% |
| 2022-06-22 | $1.4617 | $1.53 | $1.3778 | $1.4012 | $6.18M | +5.22% |
| 2022-06-21 | $1.2886 | $1.458 | $1.2673 | $1.3317 | $1.51M | +3.34% |
| 2022-06-20 | $1.2594 | $1.3453 | $1.2038 | $1.2886 | $1.30M | +0.55% |
| 2022-06-19 | $1.214 | $1.346 | $1.1733 | $1.2815 | $5.24M | +20.97% |
| 2022-06-18 | $1.1601 | $1.1869 | $1.0027 | $1.0594 | $1.48M | +0.35% |
| 2022-06-17 | $1.167 | $1.189 | $1.032 | $1.0557 | $3.00M | -6.46% |
| 2022-06-16 | $1.2891 | $1.3233 | $1.104 | $1.1287 | $1.23M | -2.69% |
| 2022-06-15 | $1.148 | $1.325 | $1.094 | $1.1598 | $4.17M | -0.12% |
| 2022-06-14 | $1.2038 | $1.216 | $1.055 | $1.1612 | $6.34M | +0.35% |
| 2022-06-13 | $1.2426 | $1.2816 | $1.0329 | $1.1571 | $3.52M | +3.93% |
| 2022-06-12 | $1.363 | $1.384 | $1.032 | $1.1133 | $5.89M | -18.40% |
| 2022-06-11 | $1.444 | $1.484 | $1.254 | $1.3644 | $2.47M | -5.51% |
| 2022-06-10 | $1.748 | $1.758 | $1.414 | $1.4439 | $4.54M | -16.91% |
| 2022-06-09 | $1.6982 | $1.83 | $1.646 | $1.7378 | $5.55M | +3.49% |
| 2022-06-08 | $1.69 | $1.766 | $1.625 | $1.6791 | $3.10M | -0.17% |
| 2022-06-07 | $1.6503 | $1.749 | $1.6218 | $1.682 | $3.33M | +1.87% |
| 2022-06-06 | $1.796 | $1.798 | $1.64 | $1.6511 | $1.20M | -4.47% |
| 2022-06-05 | $1.7529 | $1.7835 | $1.694 | $1.7284 | $1.63M | -1.35% |
| 2022-06-04 | $1.7094 | $1.7735 | $1.6595 | $1.7521 | $3.57M | +2.01% |
| 2022-06-03 | $1.862 | $1.864 | $1.6819 | $1.7176 | $3.72M | +1.44% |
| 2022-06-02 | $1.822 | $1.869 | $1.681 | $1.6933 | $1.52M | -7.09% |
| 2022-06-01 | $1.901 | $1.912 | $1.7762 | $1.8224 | $8.19M | -4.13% |
| 2022-05-31 | $2.057 | $2.118 | $1.899 | $1.9009 | $4.64M | -4.41% |
| 2022-05-30 | $1.7592 | $2.0431 | $1.7275 | $1.9886 | $4.33M | +13.17% |
| 2022-05-29 | $1.719 | $1.7671 | $1.632 | $1.7572 | $1.90M | +2.42% |
| 2022-05-28 | $1.714 | $1.7549 | $1.63 | $1.7156 | $4.38M | +1.00% |
| 2022-05-27 | $1.68 | $1.747 | $1.5977 | $1.6986 | $6.36M | -0.07% |
| 2022-05-26 | $1.813 | $1.85 | $1.623 | $1.6997 | $7.06M | -6.25% |
| 2022-05-25 | $2.069 | $2.222 | $1.676 | $1.813 | $5.26M | -12.16% |
| 2022-05-24 | $2.022 | $2.1127 | $1.939 | $2.064 | $5.32M | +1.69% |
| 2022-05-23 | $2.241 | $2.2956 | $1.9167 | $2.0298 | $6.63M | -5.99% |
| 2022-05-22 | $2.2018 | $2.3143 | $2.0808 | $2.1592 | $2.05M | +2.26% |
| 2022-05-21 | $2.107 | $2.319 | $2.101 | $2.1114 | $4.76M | +7.75% |
| 2022-05-20 | $2.0005 | $2.1031 | $1.8808 | $1.9595 | $2.80M | +2.97% |
| 2022-05-19 | $2.016 | $2.105 | $1.894 | $1.903 | $3.32M | -5.53% |
| 2022-05-18 | $1.902 | $2.249 | $1.886 | $2.0143 | $8.09M | +5.83% |
| 2022-05-17 | $1.959 | $2.097 | $1.819 | $1.9034 | $3.83M | +2.10% |
| 2022-05-16 | $2.1415 | $2.1415 | $1.8243 | $1.8643 | $971.48K | -0.26% |
| 2022-05-15 | $2.01 | $2.146 | $1.821 | $1.8692 | $4.25M | -6.68% |
| 2022-05-14 | $1.745 | $2.163 | $1.716 | $2.0031 | $5.10M | +14.72% |
| 2022-05-13 | $2.034 | $2.08 | $1.725 | $1.746 | $4.50M | +1.13% |
| 2022-05-12 | $1.8056 | $1.936 | $1.41 | $1.7266 | $3.04M | -3.49% |
| 2022-05-11 | $2.0667 | $2.0829 | $1.4122 | $1.7889 | $28.69M | -13.11% |
| 2022-05-10 | $2.931 | $3.005 | $1.516 | $2.0588 | $27.48M | -27.54% |
| 2022-05-09 | $3.9102 | $3.9567 | $2.7888 | $2.8411 | $10.04M | -13.79% |
| 2022-05-08 | $3.826 | $3.996 | $3.22 | $3.2958 | $30.41M | -3.36% |
| 2022-05-07 | $3.4819 | $3.5197 | $3.2549 | $3.4102 | $4.52M | -0.31% |
| 2022-05-06 | $3.5189 | $3.553 | $3.254 | $3.4207 | $16.92M | +3.49% |
| 2022-05-05 | $3.8047 | $3.9097 | $3.1599 | $3.3052 | $4.48M | -0.35% |
| 2022-05-04 | $3.506 | $3.909 | $3.263 | $3.3169 | $15.53M | -3.79% |
| 2022-05-03 | $3.4351 | $3.6332 | $3.3329 | $3.4475 | $4.19M | +0.33% |
| 2022-05-02 | $3.6048 | $3.6546 | $3.2771 | $3.4361 | $1.84M | -0.00% |
| 2022-05-01 | $3.587 | $3.672 | $3.369 | $3.4362 | $10.02M | -0.82% |
| 2022-04-30 | $4.0615 | $4.2244 | $3.0876 | $3.4648 | $6.38M | -13.32% |
| 2022-04-29 | $4.2635 | $4.3912 | $3.9012 | $3.9974 | $17.34M | -6.24% |
| 2022-04-28 | $4.382 | $4.623 | $4.16 | $4.2632 | $13.40M | +1.56% |
| 2022-04-27 | $4.0808 | $4.2496 | $4.0281 | $4.1976 | $3.16M | +1.57% |
| 2022-04-26 | $4.2092 | $4.3262 | $3.975 | $4.1327 | $14.43M | -1.82% |
| 2022-04-25 | $4.35 | $4.579 | $4.194 | $4.2093 | $8.84M | -3.29% |
| 2022-04-24 | $4.559 | $4.579 | $4.155 | $4.3523 | $11.55M | -4.83% |
| 2022-04-23 | $4.825 | $4.8567 | $4.4705 | $4.5732 | $17.11M | -2.29% |
| 2022-04-22 | $4.5562 | $4.7908 | $4.5062 | $4.6802 | $4.83M | +2.82% |
| 2022-04-21 | $4.8765 | $4.921 | $4.416 | $4.552 | $16.17M | -6.41% |
| 2022-04-20 | $4.9324 | $5.064 | $4.781 | $4.864 | $24.74M | -2.16% |
| 2022-04-19 | $4.7614 | $5.193 | $4.7614 | $4.9711 | $38.48M | +8.63% |
| 2022-04-18 | $4.514 | $4.5906 | $4.1153 | $4.5763 | $5.13M | +5.72% |
| 2022-04-17 | $4.743 | $4.855 | $4.086 | $4.3286 | $10.27M | -8.51% |
| 2022-04-16 | $4.613 | $4.7636 | $4.6075 | $4.7315 | $6.34M | +2.05% |
| 2022-04-15 | $4.5935 | $4.775 | $4.5638 | $4.6364 | $7.64M | +0.84% |
| 2022-04-14 | $4.627 | $4.7475 | $4.5179 | $4.5977 | $9.52M | -0.58% |
| 2022-04-13 | $4.854 | $4.951 | $4.607 | $4.6243 | $8.35M | -3.79% |
| 2022-04-12 | $4.7706 | $4.886 | $4.536 | $4.8063 | $14.41M | +5.41% |
| 2022-04-11 | $4.9873 | $5.0742 | $4.4825 | $4.5598 | $6.93M | -2.25% |
| 2022-04-10 | $5.15 | $5.299 | $4.623 | $4.6646 | $12.09M | -10.03% |
| 2022-04-09 | $5.065 | $5.2726 | $5.0537 | $5.1848 | $10.78M | +2.53% |
| 2022-04-08 | $5.556 | $5.58 | $4.964 | $5.0569 | $20.53M | -9.61% |
| 2022-04-07 | $5.416 | $5.705 | $5.34 | $5.5947 | $18.61M | +3.63% |
| 2022-04-06 | $5.735 | $5.777 | $5.249 | $5.3989 | $28.29M | -5.87% |
| 2022-04-05 | $6.462 | $6.557 | $5.616 | $5.7355 | $18.99M | -11.22% |
| 2022-04-04 | $6.45 | $6.911 | $6.257 | $6.4604 | $15.65M | +0.20% |
| 2022-04-03 | $6.818 | $7.16 | $6.422 | $6.4472 | $25.72M | -5.41% |
| 2022-04-02 | $6.586 | $7.1029 | $6.444 | $6.8161 | $40.59M | +4.03% |
| 2022-04-01 | $6.536 | $7.098 | $6.3527 | $6.5519 | $42.73M | +8.90% |
| 2022-03-31 | $6.2425 | $6.9561 | $5.7629 | $6.0165 | $21.05M | -3.88% |
| 2022-03-30 | $6.2639 | $6.954 | $6.00 | $6.2591 | $54.81M | +8.28% |
| 2022-03-29 | $5.5834 | $6.1481 | $5.55 | $5.7805 | $9.96M | +3.54% |
| 2022-03-28 | $5.7045 | $6.0705 | $5.4823 | $5.583 | $11.56M | -3.29% |
| 2022-03-27 | $5.442 | $5.9569 | $5.3893 | $5.7731 | $23.75M | +6.51% |
| 2022-03-26 | $5.2812 | $5.4812 | $5.233 | $5.42 | $14.11M | +3.17% |
| 2022-03-25 | $5.339 | $5.4338 | $5.0801 | $5.2533 | $18.38M | -1.33% |
| 2022-03-24 | $5.224 | $5.596 | $5.1576 | $5.3242 | $22.50M | +2.30% |
| 2022-03-23 | $5.145 | $5.246 | $5.003 | $5.2045 | $14.78M | +1.60% |
| 2022-03-22 | $5.117 | $5.189 | $4.9102 | $5.1226 | $11.23M | +0.78% |
| 2022-03-21 | $5.068 | $5.243 | $4.9093 | $5.0831 | $11.61M | +3.76% |
| 2022-03-20 | $5.2362 | $5.4071 | $4.8075 | $4.8989 | $4.97M | -1.04% |
| 2022-03-19 | $5.192 | $5.402 | $4.933 | $4.9503 | $11.36M | +1.00% |
| 2022-03-18 | $4.7164 | $4.9589 | $4.5643 | $4.9012 | $3.21M | +3.25% |
| 2022-03-17 | $4.811 | $4.8568 | $4.5631 | $4.747 | $9.91M | -0.82% |
| 2022-03-16 | $4.5847 | $4.911 | $4.405 | $4.7861 | $14.06M | +4.91% |
| 2022-03-15 | $4.431 | $4.6863 | $4.394 | $4.5622 | $10.25M | +2.30% |
| 2022-03-14 | $4.4486 | $4.5922 | $4.3342 | $4.4598 | $7.17M | +0.75% |
| 2022-03-13 | $4.62 | $4.6567 | $4.265 | $4.4264 | $7.80M | -4.22% |
| 2022-03-12 | $4.741 | $4.827 | $4.534 | $4.6214 | $6.34M | +0.91% |
| 2022-03-11 | $4.741 | $4.7958 | $4.5138 | $4.5799 | $1.70M | -2.84% |
| 2022-03-10 | $4.703 | $4.8014 | $4.513 | $4.7139 | $9.02M | +0.19% |
| 2022-03-09 | $5.123 | $5.432 | $4.605 | $4.705 | $10.49M | -2.46% |
| 2022-03-08 | $4.78 | $4.9931 | $4.7287 | $4.8237 | $1.21M | +0.05% |
| 2022-03-07 | $5.0019 | $5.0782 | $4.577 | $4.8211 | $12.73M | -0.37% |
| 2022-03-06 | $5.1336 | $5.19 | $4.7989 | $4.8392 | $1.74M | -2.80% |
| 2022-03-05 | $5.095 | $5.192 | $4.871 | $4.9785 | $7.38M | -1.69% |
| 2022-03-04 | $5.2854 | $5.355 | $4.864 | $5.0641 | $15.00M | -4.22% |
| 2022-03-03 | $5.654 | $5.684 | $5.235 | $5.2869 | $18.00M | -6.38% |
| 2022-03-02 | $5.766 | $6.19 | $5.58 | $5.6472 | $29.84M | -2.07% |
| 2022-03-01 | $5.7227 | $6.035 | $5.5768 | $5.7663 | $21.33M | +0.04% |
| 2022-02-28 | $5.4154 | $5.96 | $5.4151 | $5.7641 | $21.45M | +13.71% |
| 2022-02-27 | $5.3826 | $5.4987 | $4.9583 | $5.0692 | $2.36M | -6.41% |
| 2022-02-26 | $5.4901 | $5.5306 | $5.1454 | $5.4164 | $17.49M | -1.95% |
| 2022-02-25 | $5.502 | $5.8905 | $5.368 | $5.5239 | $19.78M | +9.93% |
| 2022-02-24 | $5.2489 | $5.3248 | $4.4337 | $5.025 | $3.51M | +5.00% |
| 2022-02-23 | $5.59 | $5.784 | $4.426 | $4.7858 | $21.40M | -14.47% |
| 2022-02-22 | $5.53 | $5.786 | $5.375 | $5.5956 | $11.69M | +5.17% |
| 2022-02-21 | $5.7179 | $6.1066 | $5.282 | $5.3208 | $2.13M | -8.37% |
| 2022-02-20 | $5.789 | $6.11 | $5.518 | $5.807 | $13.62M | +0.23% |
| 2022-02-19 | $6.305 | $6.426 | $5.641 | $5.7937 | $9.33M | -8.60% |
| 2022-02-18 | $6.2468 | $6.5117 | $6.0654 | $6.3387 | $11.68M | +1.48% |
| 2022-02-17 | $6.886 | $6.938 | $6.155 | $6.2464 | $16.12M | -9.31% |
| 2022-02-16 | $7.23 | $7.515 | $6.80 | $6.8875 | $15.93M | -4.64% |
| 2022-02-15 | $7.519 | $7.672 | $7.174 | $7.2227 | $18.41M | -3.64% |
| 2022-02-14 | $7.263 | $7.72 | $7.094 | $7.4953 | $20.49M | +7.18% |
| 2022-02-13 | $6.9733 | $7.1538 | $6.8524 | $6.9933 | $2.58M | -0.45% |
| 2022-02-12 | $7.0009 | $7.2219 | $6.813 | $7.025 | $14.27M | -0.48% |
| 2022-02-11 | $7.887 | $8.1687 | $6.8492 | $7.0588 | $30.62M | -9.63% |
| 2022-02-10 | $8.009 | $8.1055 | $7.4284 | $7.8114 | $25.80M | -3.28% |
| 2022-02-09 | $8.362 | $8.55 | $7.563 | $8.0766 | $41.93M | +6.79% |
| 2022-02-08 | $7.7593 | $8.2982 | $7.1541 | $7.5629 | $7.33M | +2.99% |
| 2022-02-07 | $7.454 | $8.295 | $7.153 | $7.3437 | $35.41M | -0.70% |
| 2022-02-06 | $7.174 | $7.60 | $6.9325 | $7.3954 | $25.69M | +13.81% |
| 2022-02-05 | $6.4784 | $6.99 | $6.39 | $6.4981 | $4.59M | +0.38% |
| 2022-02-04 | $6.0946 | $6.4764 | $6.0483 | $6.4735 | $3.61M | +5.04% |
| 2022-02-03 | $5.852 | $6.1627 | $5.631 | $6.1627 | $4.80M | +4.95% |
| 2022-02-02 | $5.9925 | $6.216 | $5.632 | $5.8718 | $17.37M | -1.77% |
| 2022-02-01 | $5.975 | $6.4473 | $5.904 | $5.9778 | $16.60M | +0.53% |
| 2022-01-31 | $5.8454 | $6.1041 | $5.8041 | $5.9461 | $16.86M | +2.16% |
| 2022-01-30 | $5.9972 | $6.046 | $5.5089 | $5.8204 | $24.65M | -3.74% |
| 2022-01-29 | $5.973 | $6.2294 | $5.8933 | $6.0465 | $15.84M | +1.48% |
| 2022-01-28 | $5.781 | $6.1293 | $5.743 | $5.9581 | $18.46M | +3.49% |
| 2022-01-27 | $5.8139 | $5.9605 | $5.485 | $5.7571 | $21.73M | -0.97% |
| 2022-01-26 | $6.069 | $6.288 | $5.4654 | $5.8133 | $29.95M | -0.78% |
| 2022-01-25 | $5.8755 | $6.2658 | $5.7331 | $5.8593 | $6.68M | -0.09% |
| 2022-01-24 | $5.3987 | $6.266 | $5.218 | $5.8645 | $38.90M | +8.65% |
| 2022-01-23 | $6.012 | $6.10 | $5.071 | $5.3977 | $30.89M | -10.19% |
| 2022-01-22 | $6.066 | $6.669 | $5.88 | $6.0104 | $37.92M | -0.98% |
| 2022-01-21 | $8.463 | $8.884 | $5.344 | $6.0701 | $106.13M | -18.64% |
| 2022-01-20 | $6.9535 | $8.3794 | $6.9104 | $7.4608 | $8.45M | +7.40% |
| 2022-01-19 | $7.0019 | $7.3188 | $6.59 | $6.9468 | $3.97M | -2.07% |
| 2022-01-18 | $6.873 | $7.266 | $6.585 | $7.0937 | $17.73M | +3.23% |
| 2022-01-17 | $7.187 | $7.485 | $6.80 | $6.872 | $14.27M | -4.38% |
| 2022-01-16 | $7.65 | $7.799 | $7.154 | $7.1869 | $10.59M | -6.89% |
| 2022-01-15 | $7.9509 | $8.10 | $7.515 | $7.7188 | $15.75M | +0.50% |
| 2022-01-14 | $7.6178 | $8.1456 | $7.42 | $7.6806 | $6.04M | -2.28% |
| 2022-01-13 | $7.862 | $8.255 | $7.422 | $7.8602 | $40.37M | +0.31% |
| 2022-01-12 | $7.331 | $8.262 | $7.331 | $7.8359 | $37.12M | +8.53% |
| 2022-01-11 | $6.5458 | $7.5072 | $6.536 | $7.2202 | $5.86M | +11.15% |
| 2022-01-10 | $6.239 | $6.689 | $6.141 | $6.4959 | $17.33M | +4.16% |
| 2022-01-09 | $6.667 | $6.963 | $5.937 | $6.2366 | $17.82M | -6.74% |
| 2022-01-08 | $7.0583 | $7.12 | $6.4009 | $6.6874 | $18.95M | -5.33% |
| 2022-01-07 | $7.0004 | $7.304 | $6.8897 | $7.0639 | $17.29M | +0.94% |
| 2022-01-06 | $7.551 | $7.745 | $6.777 | $6.998 | $22.76M | -7.35% |
| 2022-01-05 | $8.905 | $8.929 | $7.258 | $7.5531 | $34.57M | -8.35% |
| 2022-01-04 | $8.3021 | $8.628 | $8.064 | $8.2409 | $2.59M | -2.50% |
| 2022-01-03 | $8.398 | $8.626 | $8.02 | $8.4519 | $17.14M | +0.62% |
| 2022-01-02 | $8.721 | $8.87 | $8.359 | $8.4001 | $12.78M | -0.69% |
| 2022-01-01 | $8.099 | $8.51 | $8.099 | $8.4588 | $2.43M | +2.87% |
Frequently asked questions
What was the dYdX price on January 1, 2022?
DYDX opened 2022-01-01 at $8.099 and closed that day at $8.4588.
What was the highest price of dYdX in 2022?
The highest was $8.929 on 2022-01-05; the lowest was $1.0027 on 2022-06-18.
How much did dYdX change in 2022?
DYDX moved -86.13% in 2022, from $8.099 to $1.1231.
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.