dYdX price history in 2023
In 2023 dYdX (DYDX) went from $1.102 on 2023-01-01 to $2.9901 on 2023-12-31, a change of +171.34%. The highest price was $4.356 on 2023-11-15 and the lowest $1.086 on 2023-01-01. About $4.51B was traded across the year. The best day was 2023-11-14 (+31.55%) and the worst 2023-06-09 (-22.33%).
$1.102Open · 2023-01-01
$2.9901Close · 2023-12-31
$4.356High · 2023-11-15
$1.086Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.102 | $3.548 | $1.086 | $3.0166 | $355.03M | +173.73% |
| February | $3.219 | $3.52 | $2.3102 | $2.917 | $447.24M | -9.38% |
| March | $3.225 | $3.30 | $1.754 | $2.4742 | $398.86M | -23.28% |
| April | $2.449 | $3.201 | $2.292 | $2.4702 | $225.98M | +0.87% |
| May | $2.4731 | $2.615 | $1.908 | $2.0311 | $144.81M | -17.87% |
| June | $2.0392 | $2.268 | $1.353 | $2.0988 | $169.25M | +2.92% |
| July | $2.1166 | $2.3049 | $1.765 | $1.9953 | $231.91M | -5.73% |
| August | $1.9956 | $2.30 | $1.7018 | $2.1285 | $402.44M | +6.66% |
| September | $2.1272 | $2.1477 | $1.8237 | $1.9798 | $157.90M | -6.93% |
| October | $1.9838 | $2.553 | $1.7657 | $2.2379 | $322.37M | +12.81% |
| November | $2.2378 | $4.356 | $2.1368 | $3.07 | $686.81M | +37.19% |
| December | $3.247 | $3.519 | $2.515 | $2.9901 | $971.25M | -7.91% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.062 | $3.093 | $2.87 | $2.9901 | $12.02M | -1.95% |
| 2023-12-30 | $3.106 | $3.122 | $2.961 | $3.0496 | $9.93M | -2.05% |
| 2023-12-29 | $3.157 | $3.173 | $3.006 | $3.1134 | $15.18M | -1.43% |
| 2023-12-28 | $3.175 | $3.323 | $3.07 | $3.1587 | $31.33M | -0.50% |
| 2023-12-27 | $3.448 | $3.50 | $3.119 | $3.1748 | $40.18M | -4.65% |
| 2023-12-26 | $3.053 | $3.351 | $2.879 | $3.3296 | $9.91M | +7.35% |
| 2023-12-25 | $3.075 | $3.252 | $2.9553 | $3.1016 | $43.22M | +1.69% |
| 2023-12-24 | $3.132 | $3.159 | $2.882 | $3.0501 | $38.19M | -2.79% |
| 2023-12-23 | $3.146 | $3.218 | $3.035 | $3.1378 | $39.56M | -0.79% |
| 2023-12-22 | $3.2374 | $3.3568 | $3.0583 | $3.1627 | $46.07M | +3.86% |
| 2023-12-21 | $2.883 | $3.067 | $2.848 | $3.0453 | $5.85M | +4.47% |
| 2023-12-20 | $2.923 | $2.981 | $2.808 | $2.915 | $32.87M | +3.31% |
| 2023-12-19 | $2.914 | $2.983 | $2.783 | $2.8216 | $5.53M | -3.60% |
| 2023-12-18 | $2.9064 | $3.117 | $2.828 | $2.9269 | $39.11M | +1.41% |
| 2023-12-17 | $3.285 | $3.327 | $2.751 | $2.8861 | $46.44M | -8.19% |
| 2023-12-16 | $2.798 | $3.207 | $2.762 | $3.1437 | $7.93M | +12.35% |
| 2023-12-15 | $2.945 | $2.949 | $2.766 | $2.798 | $3.14M | -0.50% |
| 2023-12-14 | $2.9257 | $2.9558 | $2.7668 | $2.812 | $29.35M | -3.23% |
| 2023-12-13 | $2.804 | $3.0138 | $2.709 | $2.9059 | $44.08M | +2.78% |
| 2023-12-12 | $2.9003 | $2.945 | $2.6723 | $2.8273 | $44.23M | -2.05% |
| 2023-12-11 | $2.8578 | $2.9528 | $2.67 | $2.8864 | $51.22M | +1.18% |
| 2023-12-10 | $2.963 | $3.089 | $2.515 | $2.8529 | $45.83M | -3.44% |
| 2023-12-09 | $3.0362 | $3.055 | $2.887 | $2.9546 | $39.59M | -2.83% |
| 2023-12-08 | $3.039 | $3.2423 | $2.972 | $3.0407 | $47.39M | +0.05% |
| 2023-12-07 | $2.9855 | $3.10 | $2.9612 | $3.0393 | $43.38M | +4.93% |
| 2023-12-06 | $3.081 | $3.123 | $2.848 | $2.8966 | $6.42M | -1.13% |
| 2023-12-05 | $3.082 | $3.195 | $2.85 | $2.9297 | $42.38M | -6.08% |
| 2023-12-04 | $3.1691 | $3.4217 | $3.006 | $3.1194 | $84.45M | -1.61% |
| 2023-12-03 | $3.407 | $3.519 | $2.926 | $3.1705 | $37.49M | -6.98% |
| 2023-12-02 | $3.382 | $3.484 | $3.273 | $3.4082 | $25.51M | +10.23% |
| 2023-12-01 | $3.247 | $3.247 | $3.039 | $3.092 | $3.50M | +0.72% |
| 2023-11-30 | $3.202 | $3.29 | $3.036 | $3.07 | $19.50M | -4.45% |
| 2023-11-29 | $3.145 | $3.346 | $3.132 | $3.2131 | $16.05M | +1.51% |
| 2023-11-28 | $3.223 | $3.286 | $3.108 | $3.1654 | $14.42M | -1.49% |
| 2023-11-27 | $3.155 | $3.283 | $3.045 | $3.2133 | $27.46M | +1.88% |
| 2023-11-26 | $3.364 | $3.452 | $3.139 | $3.1541 | $15.38M | -6.21% |
| 2023-11-25 | $3.483 | $3.593 | $3.345 | $3.3627 | $10.52M | -3.34% |
| 2023-11-24 | $3.583 | $3.73 | $3.441 | $3.479 | $18.64M | +5.42% |
| 2023-11-23 | $3.444 | $3.589 | $3.261 | $3.30 | $4.01M | -0.76% |
| 2023-11-22 | $3.382 | $3.596 | $3.256 | $3.3253 | $30.18M | +10.11% |
| 2023-11-21 | $3.03 | $3.289 | $2.85 | $3.02 | $10.89M | +0.22% |
| 2023-11-20 | $3.15 | $3.18 | $2.844 | $3.0132 | $28.27M | -4.37% |
| 2023-11-19 | $3.262 | $3.545 | $3.077 | $3.1509 | $27.89M | -3.13% |
| 2023-11-18 | $3.313 | $3.423 | $3.121 | $3.2527 | $25.63M | -2.53% |
| 2023-11-17 | $3.3237 | $3.461 | $3.0605 | $3.3373 | $60.13M | +0.43% |
| 2023-11-16 | $3.768 | $3.954 | $3.295 | $3.323 | $70.83M | -11.80% |
| 2023-11-15 | $4.169 | $4.356 | $3.52 | $3.7677 | $77.04M | -4.50% |
| 2023-11-14 | $3.00 | $3.954 | $2.901 | $3.9452 | $10.18M | +31.55% |
| 2023-11-13 | $3.209 | $3.402 | $2.925 | $2.999 | $4.15M | -5.29% |
| 2023-11-12 | $3.283 | $3.40 | $2.92 | $3.1665 | $47.30M | +6.72% |
| 2023-11-11 | $2.848 | $3.21 | $2.7128 | $2.9671 | $5.16M | +4.19% |
| 2023-11-10 | $2.539 | $2.894 | $2.439 | $2.8478 | $3.41M | +12.25% |
| 2023-11-09 | $2.513 | $2.631 | $2.183 | $2.5371 | $3.77M | -0.60% |
| 2023-11-08 | $2.5489 | $2.63 | $2.4867 | $2.5523 | $45.88M | +4.90% |
| 2023-11-07 | $2.484 | $2.537 | $2.326 | $2.4331 | $1.47M | +3.13% |
| 2023-11-06 | $2.417 | $2.54 | $2.328 | $2.3591 | $18.09M | -1.72% |
| 2023-11-05 | $2.339 | $2.454 | $2.313 | $2.4005 | $7.78M | +2.32% |
| 2023-11-04 | $2.303 | $2.404 | $2.296 | $2.346 | $7.41M | +1.90% |
| 2023-11-03 | $2.233 | $2.36 | $2.18 | $2.3022 | $9.22M | +3.08% |
| 2023-11-02 | $2.2386 | $2.2556 | $2.1368 | $2.2333 | $36.86M | -0.13% |
| 2023-11-01 | $2.2378 | $2.439 | $2.2331 | $2.2362 | $29.31M | -0.08% |
| 2023-10-31 | $2.2572 | $2.3366 | $2.2191 | $2.2379 | $17.03M | -1.08% |
| 2023-10-30 | $2.4417 | $2.4965 | $2.2366 | $2.2624 | $16.83M | -7.68% |
| 2023-10-29 | $2.4517 | $2.553 | $2.397 | $2.4507 | $18.07M | +0.32% |
| 2023-10-28 | $2.381 | $2.512 | $2.34 | $2.4428 | $7.55M | +3.36% |
| 2023-10-27 | $2.4822 | $2.485 | $2.3118 | $2.3634 | $13.42M | +1.83% |
| 2023-10-26 | $2.3636 | $2.4885 | $2.2408 | $2.321 | $4.20M | +2.00% |
| 2023-10-25 | $2.3497 | $2.4898 | $2.243 | $2.2754 | $34.32M | +0.29% |
| 2023-10-24 | $2.1002 | $2.4961 | $2.0826 | $2.2687 | $6.50M | +8.21% |
| 2023-10-23 | $1.9798 | $2.1516 | $1.9634 | $2.0966 | $3.34M | +3.93% |
| 2023-10-22 | $1.9377 | $2.1142 | $1.9377 | $2.0173 | $19.05M | +3.66% |
| 2023-10-21 | $1.95 | $1.976 | $1.916 | $1.9461 | $3.14M | +3.56% |
| 2023-10-20 | $1.8612 | $1.924 | $1.8426 | $1.8792 | $1.05M | +0.20% |
| 2023-10-19 | $1.843 | $1.92 | $1.834 | $1.8754 | $2.98M | +1.12% |
| 2023-10-18 | $1.825 | $1.88 | $1.819 | $1.8547 | $2.27M | +1.60% |
| 2023-10-17 | $1.8071 | $1.8383 | $1.7877 | $1.8255 | $8.27M | +1.01% |
| 2023-10-16 | $1.8484 | $1.8867 | $1.7657 | $1.8072 | $23.67M | -2.20% |
| 2023-10-15 | $1.829 | $1.9307 | $1.8276 | $1.8479 | $13.54M | +1.02% |
| 2023-10-14 | $1.8542 | $1.8542 | $1.8233 | $1.8291 | $7.22M | -1.24% |
| 2023-10-13 | $1.838 | $1.8848 | $1.8345 | $1.8521 | $10.19M | +0.87% |
| 2023-10-12 | $1.8413 | $1.8481 | $1.808 | $1.8361 | $12.18M | -0.58% |
| 2023-10-11 | $1.8552 | $1.8641 | $1.8021 | $1.8467 | $14.81M | -1.17% |
| 2023-10-10 | $1.923 | $1.938 | $1.85 | $1.8686 | $12.76M | -2.78% |
| 2023-10-09 | $2.0592 | $2.0711 | $1.91 | $1.922 | $13.77M | -6.27% |
| 2023-10-08 | $2.02 | $2.092 | $1.9772 | $2.0507 | $10.43M | +1.12% |
| 2023-10-07 | $2.0666 | $2.0928 | $2.006 | $2.028 | $6.99M | +1.79% |
| 2023-10-06 | $1.9214 | $2.0109 | $1.9199 | $1.9925 | $499.93K | +3.28% |
| 2023-10-05 | $1.9772 | $2.0243 | $1.92 | $1.9291 | $756.40K | -1.79% |
| 2023-10-04 | $1.942 | $2.024 | $1.9293 | $1.9643 | $3.13M | +1.14% |
| 2023-10-03 | $2.043 | $2.065 | $1.942 | $1.9422 | $2.53M | -4.91% |
| 2023-10-02 | $2.0191 | $2.0939 | $2.002 | $2.0426 | $26.97M | +1.26% |
| 2023-10-01 | $1.9838 | $2.1036 | $1.9526 | $2.0171 | $4.90M | +1.88% |
| 2023-09-30 | $1.963 | $2.002 | $1.957 | $1.9798 | $1.85M | +1.29% |
| 2023-09-29 | $1.9329 | $1.97 | $1.921 | $1.9546 | $1.25M | +0.98% |
| 2023-09-28 | $1.932 | $1.9667 | $1.918 | $1.9356 | $1.85M | +3.07% |
| 2023-09-27 | $1.8792 | $1.9212 | $1.8594 | $1.878 | $778.56K | -0.08% |
| 2023-09-26 | $1.892 | $1.922 | $1.8552 | $1.8795 | $2.48M | -1.30% |
| 2023-09-25 | $1.873 | $1.9282 | $1.8602 | $1.9042 | $1.56M | +0.64% |
| 2023-09-24 | $1.9051 | $1.918 | $1.857 | $1.8921 | $2.09M | -0.71% |
| 2023-09-23 | $1.915 | $1.921 | $1.8784 | $1.9057 | $1.98M | -0.56% |
| 2023-09-22 | $1.963 | $1.9746 | $1.901 | $1.9165 | $2.55M | -1.43% |
| 2023-09-21 | $2.007 | $2.0698 | $1.9442 | $1.9442 | $2.76M | -2.86% |
| 2023-09-20 | $2.0099 | $2.0695 | $1.9624 | $2.0014 | $3.11M | +0.35% |
| 2023-09-19 | $1.941 | $2.003 | $1.9354 | $1.9944 | $2.09M | +1.34% |
| 2023-09-18 | $1.9554 | $2.00 | $1.927 | $1.9679 | $2.64M | +1.47% |
| 2023-09-17 | $2.0028 | $2.0028 | $1.8991 | $1.9393 | $3.19M | -2.28% |
| 2023-09-16 | $1.969 | $2.024 | $1.9678 | $1.9847 | $2.08M | +0.41% |
| 2023-09-15 | $1.9374 | $1.9851 | $1.9259 | $1.9766 | $2.87M | +1.85% |
| 2023-09-14 | $1.932 | $1.9772 | $1.9191 | $1.9407 | $2.35M | -0.17% |
| 2023-09-13 | $1.892 | $1.9625 | $1.8807 | $1.944 | $3.07M | +1.35% |
| 2023-09-12 | $1.9039 | $1.965 | $1.869 | $1.918 | $4.01M | +1.68% |
| 2023-09-11 | $1.8636 | $1.968 | $1.8237 | $1.8863 | $3.83M | +1.46% |
| 2023-09-10 | $1.94 | $1.955 | $1.841 | $1.8591 | $3.03M | -4.78% |
| 2023-09-09 | $1.9678 | $1.9933 | $1.9097 | $1.9525 | $6.70M | -0.95% |
| 2023-09-08 | $1.9807 | $1.989 | $1.9379 | $1.9712 | $8.86M | -0.45% |
| 2023-09-07 | $2.0613 | $2.1003 | $1.9631 | $1.98 | $10.78M | -3.84% |
| 2023-09-06 | $2.045 | $2.122 | $2.0205 | $2.0591 | $12.76M | +0.74% |
| 2023-09-05 | $2.096 | $2.133 | $2.035 | $2.0439 | $9.66M | -2.29% |
| 2023-09-04 | $2.0517 | $2.117 | $2.03 | $2.0917 | $11.48M | +2.10% |
| 2023-09-03 | $2.054 | $2.1248 | $2.027 | $2.0488 | $13.84M | +0.02% |
| 2023-09-02 | $2.0612 | $2.0916 | $2.0023 | $2.0485 | $16.53M | -0.61% |
| 2023-09-01 | $2.1272 | $2.1477 | $2.0352 | $2.061 | $15.88M | -3.17% |
| 2023-08-31 | $2.1892 | $2.2992 | $1.945 | $2.1285 | $18.23M | -2.37% |
| 2023-08-30 | $2.1077 | $2.2344 | $2.0902 | $2.1801 | $15.30M | +3.44% |
| 2023-08-29 | $2.1519 | $2.1896 | $2.0862 | $2.1075 | $14.05M | -2.04% |
| 2023-08-28 | $2.142 | $2.30 | $2.1103 | $2.1513 | $15.66M | +0.48% |
| 2023-08-27 | $2.2066 | $2.2415 | $2.1356 | $2.1411 | $13.99M | +2.64% |
| 2023-08-26 | $2.1717 | $2.2212 | $2.0698 | $2.0861 | $1.09M | -2.16% |
| 2023-08-25 | $2.1754 | $2.217 | $2.1035 | $2.132 | $14.87M | -2.13% |
| 2023-08-24 | $2.134 | $2.2316 | $2.0866 | $2.1785 | $19.08M | +1.91% |
| 2023-08-23 | $2.0398 | $2.1985 | $2.031 | $2.1376 | $21.83M | +9.35% |
| 2023-08-22 | $1.937 | $1.9661 | $1.8395 | $1.9549 | $771.41K | +2.48% |
| 2023-08-21 | $1.9152 | $1.9474 | $1.8937 | $1.9077 | $14.74M | -0.44% |
| 2023-08-20 | $1.9527 | $1.9615 | $1.8825 | $1.9161 | $15.82M | -2.00% |
| 2023-08-19 | $1.9854 | $1.9907 | $1.9451 | $1.9553 | $14.83M | -1.31% |
| 2023-08-18 | $1.9486 | $1.9862 | $1.9392 | $1.9812 | $15.37M | +5.05% |
| 2023-08-17 | $1.9971 | $2.0358 | $1.7018 | $1.886 | $1.90M | -4.78% |
| 2023-08-16 | $2.0485 | $2.074 | $1.951 | $1.9807 | $7.64M | -3.30% |
| 2023-08-15 | $2.1656 | $2.178 | $2.0363 | $2.0483 | $7.19M | -5.62% |
| 2023-08-14 | $2.2182 | $2.2189 | $2.1322 | $2.1701 | $12.29M | -2.18% |
| 2023-08-13 | $2.1996 | $2.2673 | $2.1835 | $2.2185 | $16.19M | +0.60% |
| 2023-08-12 | $2.1748 | $2.24 | $2.1727 | $2.2053 | $16.07M | +1.41% |
| 2023-08-11 | $2.142 | $2.1933 | $2.1279 | $2.1747 | $16.02M | +0.84% |
| 2023-08-10 | $2.1888 | $2.2086 | $2.137 | $2.1566 | $16.62M | -1.15% |
| 2023-08-09 | $2.1068 | $2.219 | $2.0843 | $2.1816 | $18.52M | +3.66% |
| 2023-08-08 | $2.0787 | $2.1259 | $2.0716 | $2.1046 | $17.01M | +1.33% |
| 2023-08-07 | $2.0111 | $2.0962 | $1.98 | $2.0771 | $16.08M | +3.05% |
| 2023-08-06 | $2.0429 | $2.0768 | $2.008 | $2.0155 | $15.90M | -1.59% |
| 2023-08-05 | $2.0545 | $2.0854 | $2.0292 | $2.048 | $15.39M | +3.96% |
| 2023-08-04 | $1.9124 | $1.9826 | $1.9045 | $1.9701 | $590.50K | +3.04% |
| 2023-08-03 | $1.9708 | $1.9956 | $1.8933 | $1.9119 | $606.73K | -1.98% |
| 2023-08-02 | $1.9938 | $1.9988 | $1.9278 | $1.9506 | $16.28M | -2.61% |
| 2023-08-01 | $1.9956 | $2.046 | $1.9617 | $2.0029 | $12.53M | +0.38% |
| 2023-07-31 | $2.0809 | $2.1608 | $1.9564 | $1.9953 | $13.48M | -3.82% |
| 2023-07-30 | $2.079 | $2.096 | $1.9768 | $2.0745 | $11.34M | -0.25% |
| 2023-07-29 | $2.0697 | $2.0999 | $2.06 | $2.0796 | $6.73M | +0.57% |
| 2023-07-28 | $2.0528 | $2.0879 | $2.0402 | $2.0679 | $6.38M | +0.75% |
| 2023-07-27 | $2.0572 | $2.0626 | $2.0157 | $2.0525 | $9.01M | -0.34% |
| 2023-07-26 | $2.062 | $2.1099 | $2.03 | $2.0595 | $10.08M | -0.04% |
| 2023-07-25 | $2.0366 | $2.0979 | $2.021 | $2.0603 | $10.42M | +0.73% |
| 2023-07-24 | $2.0761 | $2.093 | $2.006 | $2.0453 | $9.75M | -1.48% |
| 2023-07-23 | $2.196 | $2.24 | $2.0596 | $2.0761 | $11.91M | -2.27% |
| 2023-07-22 | $2.1469 | $2.1758 | $2.0855 | $2.1242 | $644.96K | -0.66% |
| 2023-07-21 | $2.1909 | $2.197 | $2.1031 | $2.1384 | $11.02M | -2.07% |
| 2023-07-20 | $2.1593 | $2.3049 | $2.1167 | $2.1837 | $16.26M | +1.62% |
| 2023-07-19 | $2.057 | $2.275 | $2.0563 | $2.1488 | $14.91M | +4.77% |
| 2023-07-18 | $2.0483 | $2.088 | $2.00 | $2.0511 | $10.37M | +0.10% |
| 2023-07-17 | $2.1273 | $2.163 | $2.0164 | $2.049 | $10.79M | +0.68% |
| 2023-07-16 | $2.0729 | $2.1357 | $2.0175 | $2.0353 | $871.31K | -3.02% |
| 2023-07-15 | $2.0629 | $2.1327 | $2.0213 | $2.0986 | $12.58M | +1.22% |
| 2023-07-14 | $2.1701 | $2.2443 | $2.031 | $2.0734 | $18.53M | +2.41% |
| 2023-07-13 | $1.844 | $2.0369 | $1.8284 | $2.0245 | $1.46M | +9.91% |
| 2023-07-12 | $1.8713 | $1.8922 | $1.8137 | $1.842 | $828.05K | -0.45% |
| 2023-07-11 | $1.878 | $1.893 | $1.832 | $1.8504 | $3.72M | -1.03% |
| 2023-07-10 | $1.83 | $1.91 | $1.824 | $1.8696 | $3.67M | +2.13% |
| 2023-07-09 | $1.845 | $1.849 | $1.765 | $1.8305 | $2.37M | -0.93% |
| 2023-07-08 | $1.8566 | $1.8773 | $1.8185 | $1.8477 | $2.21M | -0.80% |
| 2023-07-07 | $1.8618 | $1.8957 | $1.835 | $1.8626 | $2.72M | +3.13% |
| 2023-07-06 | $1.8997 | $1.9588 | $1.8022 | $1.8061 | $1.19M | -3.53% |
| 2023-07-05 | $1.887 | $1.959 | $1.8048 | $1.8721 | $5.49M | -0.89% |
| 2023-07-04 | $1.99 | $1.999 | $1.838 | $1.8889 | $5.09M | -4.91% |
| 2023-07-03 | $2.088 | $2.095 | $1.9388 | $1.9865 | $6.59M | -5.44% |
| 2023-07-02 | $2.102 | $2.1566 | $2.061 | $2.1008 | $5.71M | -0.24% |
| 2023-07-01 | $2.1166 | $2.15 | $2.0492 | $2.1059 | $5.82M | +0.34% |
| 2023-06-30 | $1.96 | $2.1458 | $1.9459 | $2.0988 | $8.43M | +6.68% |
| 2023-06-29 | $1.962 | $2.092 | $1.833 | $1.9673 | $7.10M | +5.60% |
| 2023-06-28 | $1.9833 | $1.9833 | $1.7826 | $1.8629 | $1.40M | -4.72% |
| 2023-06-27 | $1.9489 | $2.008 | $1.8962 | $1.9552 | $4.35M | +0.34% |
| 2023-06-26 | $2.027 | $2.048 | $1.89 | $1.9485 | $6.93M | -2.86% |
| 2023-06-25 | $1.9783 | $2.042 | $1.906 | $2.0059 | $7.21M | +9.51% |
| 2023-06-24 | $1.8992 | $1.9001 | $1.7873 | $1.8316 | $738.87K | +1.27% |
| 2023-06-23 | $1.925 | $1.956 | $1.795 | $1.8086 | $4.14M | -0.87% |
| 2023-06-22 | $1.8697 | $1.9329 | $1.8209 | $1.8246 | $1.20M | -1.70% |
| 2023-06-21 | $1.819 | $1.933 | $1.809 | $1.8561 | $7.28M | +2.49% |
| 2023-06-20 | $1.664 | $1.868 | $1.659 | $1.8111 | $6.77M | +8.17% |
| 2023-06-19 | $1.675 | $1.735 | $1.641 | $1.6743 | $4.61M | -0.06% |
| 2023-06-18 | $1.698 | $1.71 | $1.629 | $1.6753 | $3.64M | -1.35% |
| 2023-06-17 | $1.7054 | $1.7153 | $1.6767 | $1.6982 | $2.45M | -0.21% |
| 2023-06-16 | $1.6808 | $1.748 | $1.6736 | $1.7019 | $5.44M | +5.36% |
| 2023-06-15 | $1.5498 | $1.6489 | $1.5056 | $1.6153 | $948.60K | +4.32% |
| 2023-06-14 | $1.612 | $1.627 | $1.5036 | $1.5484 | $5.13M | -3.62% |
| 2023-06-13 | $1.5955 | $1.641 | $1.571 | $1.6065 | $4.93M | +1.40% |
| 2023-06-12 | $1.535 | $1.649 | $1.505 | $1.5844 | $7.05M | +2.79% |
| 2023-06-11 | $1.5469 | $1.5967 | $1.4986 | $1.5414 | $5.75M | -1.35% |
| 2023-06-10 | $1.5376 | $1.597 | $1.51 | $1.5625 | $9.09M | +1.71% |
| 2023-06-09 | $1.975 | $1.993 | $1.353 | $1.5362 | $13.63M | -22.33% |
| 2023-06-08 | $2.009 | $2.019 | $1.935 | $1.9779 | $4.27M | -0.83% |
| 2023-06-07 | $1.9706 | $2.056 | $1.9315 | $1.9944 | $6.46M | +1.19% |
| 2023-06-06 | $1.977 | $2.172 | $1.95 | $1.9709 | $7.48M | -0.84% |
| 2023-06-05 | $2.1016 | $2.268 | $1.906 | $1.9877 | $18.52M | -5.36% |
| 2023-06-04 | $2.108 | $2.264 | $2.046 | $2.1002 | $7.99M | +0.11% |
| 2023-06-03 | $2.097 | $2.1286 | $2.051 | $2.0979 | $2.37M | -0.25% |
| 2023-06-02 | $2.0902 | $2.1287 | $2.067 | $2.1031 | $3.07M | +4.75% |
| 2023-06-01 | $2.0392 | $2.0528 | $1.9764 | $2.0078 | $867.03K | -1.15% |
| 2023-05-31 | $2.024 | $2.053 | $1.9794 | $2.0311 | $3.58M | +0.40% |
| 2023-05-30 | $2.135 | $2.181 | $2.011 | $2.0231 | $4.36M | -0.69% |
| 2023-05-29 | $2.0984 | $2.1471 | $2.0166 | $2.0372 | $1.29M | -1.44% |
| 2023-05-28 | $2.055 | $2.15 | $2.045 | $2.067 | $4.36M | +0.82% |
| 2023-05-27 | $2.0283 | $2.0785 | $2.014 | $2.0503 | $2.50M | +1.47% |
| 2023-05-26 | $2.0216 | $2.0517 | $2.00 | $2.0206 | $3.10M | +0.15% |
| 2023-05-25 | $2.005 | $2.038 | $1.977 | $2.0177 | $5.62M | +0.39% |
| 2023-05-24 | $2.019 | $2.038 | $1.943 | $2.0099 | $5.01M | -0.48% |
| 2023-05-23 | $2.155 | $2.166 | $1.968 | $2.0196 | $5.23M | -3.17% |
| 2023-05-22 | $2.0749 | $2.1066 | $2.0278 | $2.0858 | $503.72K | -0.00% |
| 2023-05-21 | $2.0943 | $2.105 | $2.03 | $2.0858 | $3.63M | -0.37% |
| 2023-05-20 | $2.151 | $2.173 | $2.08 | $2.0935 | $1.95M | -2.85% |
| 2023-05-19 | $2.158 | $2.172 | $2.1265 | $2.155 | $2.10M | -0.35% |
| 2023-05-18 | $2.171 | $2.20 | $2.1089 | $2.1627 | $5.05M | -0.94% |
| 2023-05-17 | $2.115 | $2.249 | $2.102 | $2.1831 | $6.23M | +3.27% |
| 2023-05-16 | $2.181 | $2.241 | $2.094 | $2.1139 | $3.89M | -3.45% |
| 2023-05-15 | $2.23 | $2.26 | $2.158 | $2.1895 | $6.30M | +2.21% |
| 2023-05-14 | $2.1206 | $2.1921 | $2.0687 | $2.1421 | $644.22K | -0.71% |
| 2023-05-13 | $2.1239 | $2.189 | $2.0697 | $2.1574 | $3.50M | +1.69% |
| 2023-05-12 | $2.053 | $2.1673 | $2.00 | $2.1215 | $5.60M | +4.29% |
| 2023-05-11 | $2.041 | $2.114 | $1.908 | $2.0342 | $6.66M | -0.35% |
| 2023-05-10 | $2.207 | $2.246 | $2.014 | $2.0414 | $6.78M | -4.16% |
| 2023-05-09 | $2.1303 | $2.1676 | $2.085 | $2.1299 | $1.25M | +0.17% |
| 2023-05-08 | $2.2152 | $2.2176 | $2.036 | $2.1263 | $7.02M | -4.01% |
| 2023-05-07 | $2.402 | $2.412 | $2.173 | $2.2151 | $7.26M | -7.36% |
| 2023-05-06 | $2.363 | $2.421 | $2.359 | $2.3911 | $5.83M | +1.22% |
| 2023-05-05 | $2.556 | $2.596 | $2.347 | $2.3624 | $7.40M | -6.76% |
| 2023-05-04 | $2.4949 | $2.585 | $2.4549 | $2.5338 | $5.84M | +1.59% |
| 2023-05-03 | $2.391 | $2.615 | $2.389 | $2.4941 | $7.02M | +3.46% |
| 2023-05-02 | $2.451 | $2.495 | $2.3865 | $2.4108 | $6.90M | -1.64% |
| 2023-05-01 | $2.4731 | $2.4735 | $2.4038 | $2.4509 | $8.39M | -0.78% |
| 2023-04-30 | $2.666 | $2.686 | $2.469 | $2.4702 | $5.86M | -7.35% |
| 2023-04-29 | $2.694 | $2.696 | $2.5963 | $2.6663 | $5.95M | -1.31% |
| 2023-04-28 | $2.713 | $2.7739 | $2.6761 | $2.7017 | $7.15M | +0.45% |
| 2023-04-27 | $2.646 | $2.7515 | $2.5902 | $2.6897 | $10.84M | +6.10% |
| 2023-04-26 | $2.5905 | $2.7135 | $2.4017 | $2.535 | $3.74M | -2.08% |
| 2023-04-25 | $2.4891 | $2.6054 | $2.3788 | $2.589 | $2.80M | +7.90% |
| 2023-04-24 | $2.497 | $2.532 | $2.378 | $2.3995 | $5.61M | -0.34% |
| 2023-04-23 | $2.5478 | $2.5478 | $2.3436 | $2.4077 | $2.58M | -1.05% |
| 2023-04-22 | $2.508 | $2.55 | $2.404 | $2.4331 | $5.84M | -2.48% |
| 2023-04-21 | $2.625 | $2.64 | $2.433 | $2.495 | $12.00M | -5.87% |
| 2023-04-20 | $2.762 | $2.801 | $2.608 | $2.6507 | $12.50M | -4.37% |
| 2023-04-19 | $2.887 | $2.913 | $2.7155 | $2.7719 | $16.34M | -3.93% |
| 2023-04-18 | $3.102 | $3.201 | $2.79 | $2.8852 | $14.78M | -2.37% |
| 2023-04-17 | $2.8529 | $3.0931 | $2.7507 | $2.9551 | $5.23M | +3.63% |
| 2023-04-16 | $2.868 | $2.9348 | $2.7689 | $2.8514 | $3.12M | +0.07% |
| 2023-04-15 | $2.8738 | $2.9485 | $2.768 | $2.8495 | $12.91M | +4.40% |
| 2023-04-14 | $2.6296 | $2.7888 | $2.5933 | $2.7293 | $3.95M | +4.61% |
| 2023-04-13 | $2.5978 | $2.7893 | $2.592 | $2.6091 | $11.85M | +5.65% |
| 2023-04-12 | $2.5463 | $2.5513 | $2.379 | $2.4697 | $2.25M | +0.08% |
| 2023-04-11 | $2.557 | $2.561 | $2.378 | $2.4677 | $6.49M | -3.48% |
| 2023-04-10 | $2.4429 | $2.5838 | $2.429 | $2.5567 | $7.27M | +4.47% |
| 2023-04-09 | $2.434 | $2.483 | $2.4021 | $2.4473 | $4.50M | +0.68% |
| 2023-04-08 | $2.4447 | $2.473 | $2.403 | $2.4309 | $4.91M | -0.81% |
| 2023-04-07 | $2.497 | $2.511 | $2.412 | $2.4506 | $6.72M | -2.82% |
| 2023-04-06 | $2.617 | $2.619 | $2.4691 | $2.5219 | $8.95M | -3.84% |
| 2023-04-05 | $2.6075 | $2.711 | $2.534 | $2.6225 | $11.34M | +4.88% |
| 2023-04-04 | $2.4612 | $2.5571 | $2.4055 | $2.5005 | $1.92M | +0.76% |
| 2023-04-03 | $2.4917 | $2.5568 | $2.371 | $2.4818 | $12.62M | +0.35% |
| 2023-04-02 | $2.37 | $2.531 | $2.292 | $2.473 | $11.18M | +4.28% |
| 2023-04-01 | $2.449 | $2.483 | $2.346 | $2.3715 | $4.78M | -4.15% |
| 2023-03-31 | $2.5038 | $2.5346 | $2.4269 | $2.4742 | $7.11M | -0.31% |
| 2023-03-30 | $2.424 | $2.534 | $2.373 | $2.4819 | $10.08M | +2.38% |
| 2023-03-29 | $2.528 | $2.612 | $2.413 | $2.4242 | $8.97M | -4.09% |
| 2023-03-28 | $2.436 | $2.6062 | $2.42 | $2.5276 | $16.36M | +4.35% |
| 2023-03-27 | $2.289 | $2.463 | $2.274 | $2.4222 | $17.49M | +5.85% |
| 2023-03-26 | $2.347 | $2.42 | $2.141 | $2.2884 | $8.44M | -1.63% |
| 2023-03-25 | $2.3732 | $2.412 | $2.2425 | $2.3264 | $8.58M | -2.92% |
| 2023-03-24 | $2.624 | $2.662 | $2.3654 | $2.3963 | $12.02M | -3.05% |
| 2023-03-23 | $2.571 | $2.672 | $2.45 | $2.4717 | $10.89M | -2.87% |
| 2023-03-22 | $2.5941 | $2.647 | $2.373 | $2.5446 | $20.20M | -1.96% |
| 2023-03-21 | $2.6182 | $2.666 | $2.495 | $2.5954 | $15.64M | +4.23% |
| 2023-03-20 | $2.7344 | $2.8536 | $2.4596 | $2.4902 | $4.57M | -5.33% |
| 2023-03-19 | $2.774 | $2.90 | $2.601 | $2.6303 | $16.49M | -1.10% |
| 2023-03-18 | $2.7023 | $3.0035 | $2.6134 | $2.6596 | $9.31M | -3.24% |
| 2023-03-17 | $2.406 | $3.009 | $2.387 | $2.7486 | $31.36M | +14.62% |
| 2023-03-16 | $2.4134 | $2.5846 | $2.326 | $2.3981 | $18.51M | +5.48% |
| 2023-03-15 | $2.5749 | $2.721 | $2.2277 | $2.2734 | $8.72M | -4.11% |
| 2023-03-14 | $2.708 | $2.773 | $2.367 | $2.3709 | $25.54M | -0.75% |
| 2023-03-13 | $2.2343 | $2.4734 | $2.1082 | $2.3888 | $6.05M | +7.07% |
| 2023-03-12 | $1.8794 | $2.276 | $1.8369 | $2.2311 | $3.84M | +20.14% |
| 2023-03-11 | $1.7709 | $1.9421 | $1.757 | $1.8571 | $11.85M | +5.05% |
| 2023-03-10 | $1.935 | $2.072 | $1.754 | $1.7679 | $13.57M | -8.69% |
| 2023-03-09 | $2.098 | $2.129 | $1.795 | $1.9361 | $24.96M | -2.94% |
| 2023-03-08 | $2.2529 | $2.2657 | $1.9161 | $1.9947 | $4.72M | -7.36% |
| 2023-03-07 | $2.287 | $2.299 | $2.105 | $2.1532 | $9.80M | -5.93% |
| 2023-03-06 | $2.451 | $2.497 | $2.214 | $2.2889 | $11.39M | -6.08% |
| 2023-03-05 | $2.4733 | $2.4977 | $2.3386 | $2.4372 | $12.34M | +2.02% |
| 2023-03-04 | $2.6164 | $2.6394 | $2.2945 | $2.3889 | $3.73M | -5.12% |
| 2023-03-03 | $2.639 | $2.665 | $2.505 | $2.5178 | $9.31M | -4.54% |
| 2023-03-02 | $3.018 | $3.065 | $2.478 | $2.6376 | $23.38M | -12.60% |
| 2023-03-01 | $3.225 | $3.30 | $2.967 | $3.0179 | $13.65M | +3.46% |
| 2023-02-28 | $2.9715 | $3.1157 | $2.8918 | $2.917 | $5.78M | -1.74% |
| 2023-02-27 | $2.8572 | $3.0462 | $2.7431 | $2.9685 | $4.79M | +3.91% |
| 2023-02-26 | $2.8402 | $2.8978 | $2.7819 | $2.8569 | $3.65M | +0.84% |
| 2023-02-25 | $2.6902 | $2.8857 | $2.647 | $2.8332 | $19.33M | +5.72% |
| 2023-02-24 | $2.63 | $2.736 | $2.502 | $2.68 | $21.90M | +1.53% |
| 2023-02-23 | $2.6958 | $2.8029 | $2.593 | $2.6396 | $17.93M | -1.81% |
| 2023-02-22 | $2.5552 | $2.8019 | $2.541 | $2.6882 | $18.29M | +5.25% |
| 2023-02-21 | $2.733 | $2.783 | $2.52 | $2.5541 | $11.42M | -6.56% |
| 2023-02-20 | $2.87 | $2.979 | $2.704 | $2.7334 | $12.23M | -4.27% |
| 2023-02-19 | $3.023 | $3.041 | $2.744 | $2.8554 | $15.74M | -5.23% |
| 2023-02-18 | $3.054 | $3.0875 | $2.952 | $3.0129 | $11.40M | -2.28% |
| 2023-02-17 | $3.0484 | $3.1861 | $2.978 | $3.0833 | $20.32M | +7.54% |
| 2023-02-16 | $2.9901 | $3.245 | $2.8311 | $2.8672 | $7.59M | -3.99% |
| 2023-02-15 | $2.634 | $2.998 | $2.5888 | $2.9864 | $6.18M | +13.40% |
| 2023-02-14 | $2.4297 | $2.6934 | $2.3941 | $2.6336 | $5.62M | +8.37% |
| 2023-02-13 | $2.5057 | $2.5331 | $2.3102 | $2.4302 | $4.59M | -1.30% |
| 2023-02-12 | $2.641 | $2.662 | $2.311 | $2.4623 | $20.53M | -6.56% |
| 2023-02-11 | $2.582 | $2.738 | $2.513 | $2.635 | $19.55M | +7.88% |
| 2023-02-10 | $2.5193 | $2.5687 | $2.4052 | $2.4425 | $3.99M | -1.77% |
| 2023-02-09 | $2.898 | $2.931 | $2.404 | $2.4865 | $34.60M | -14.36% |
| 2023-02-08 | $2.949 | $3.008 | $2.66 | $2.9033 | $35.25M | -1.52% |
| 2023-02-07 | $3.061 | $3.268 | $2.912 | $2.948 | $21.01M | +1.65% |
| 2023-02-06 | $2.9775 | $3.1355 | $2.8239 | $2.9001 | $5.33M | -3.95% |
| 2023-02-05 | $2.893 | $3.136 | $2.795 | $3.0195 | $29.13M | +4.35% |
| 2023-02-04 | $3.201 | $3.211 | $2.708 | $2.8937 | $25.13M | -9.75% |
| 2023-02-03 | $3.265 | $3.292 | $3.0844 | $3.2065 | $20.85M | -0.97% |
| 2023-02-02 | $3.3913 | $3.482 | $3.0931 | $3.238 | $33.43M | -1.42% |
| 2023-02-01 | $3.219 | $3.52 | $2.9246 | $3.2847 | $11.69M | +8.89% |
| 2023-01-31 | $2.795 | $3.548 | $2.791 | $3.0166 | $65.57M | +20.91% |
| 2023-01-30 | $2.3411 | $2.6914 | $2.1729 | $2.4949 | $3.89M | +6.66% |
| 2023-01-29 | $2.2985 | $2.4015 | $2.1769 | $2.3391 | $3.09M | +3.72% |
| 2023-01-28 | $2.2715 | $2.389 | $2.215 | $2.2552 | $19.77M | -0.74% |
| 2023-01-27 | $2.156 | $2.523 | $2.156 | $2.272 | $25.09M | +5.36% |
| 2023-01-26 | $2.222 | $2.396 | $2.093 | $2.1565 | $28.46M | +11.86% |
| 2023-01-25 | $1.543 | $2.191 | $1.515 | $1.9279 | $12.76M | +25.02% |
| 2023-01-24 | $1.742 | $1.761 | $1.521 | $1.542 | $3.97M | -11.08% |
| 2023-01-23 | $1.8089 | $1.837 | $1.691 | $1.7341 | $16.72M | +4.64% |
| 2023-01-22 | $1.615 | $1.757 | $1.606 | $1.6573 | $5.65M | +1.58% |
| 2023-01-21 | $1.6714 | $1.7924 | $1.602 | $1.6315 | $8.95M | -0.80% |
| 2023-01-20 | $1.343 | $1.80 | $1.336 | $1.6447 | $28.36M | +23.02% |
| 2023-01-19 | $1.305 | $1.355 | $1.297 | $1.3369 | $7.77M | +3.16% |
| 2023-01-18 | $1.3132 | $1.344 | $1.254 | $1.2959 | $11.25M | -1.26% |
| 2023-01-17 | $1.471 | $1.471 | $1.24 | $1.3125 | $9.76M | -10.97% |
| 2023-01-16 | $1.4684 | $1.51 | $1.435 | $1.4742 | $10.24M | -0.44% |
| 2023-01-15 | $1.525 | $1.5876 | $1.428 | $1.4807 | $11.92M | -3.20% |
| 2023-01-14 | $1.5225 | $1.59 | $1.4501 | $1.5297 | $13.54M | +4.16% |
| 2023-01-13 | $1.433 | $1.488 | $1.384 | $1.4685 | $1.71M | +2.46% |
| 2023-01-12 | $1.3437 | $1.4488 | $1.3407 | $1.4333 | $9.56M | +6.09% |
| 2023-01-11 | $1.327 | $1.422 | $1.3187 | $1.351 | $8.36M | +1.72% |
| 2023-01-10 | $1.374 | $1.397 | $1.314 | $1.3281 | $7.16M | +0.52% |
| 2023-01-09 | $1.261 | $1.37 | $1.252 | $1.3213 | $1.39M | +4.74% |
| 2023-01-08 | $1.216 | $1.267 | $1.185 | $1.2615 | $727.47K | +3.01% |
| 2023-01-07 | $1.21 | $1.232 | $1.185 | $1.2246 | $5.55M | +1.16% |
| 2023-01-06 | $1.1822 | $1.237 | $1.1734 | $1.2105 | $6.25M | +2.41% |
| 2023-01-05 | $1.1849 | $1.193 | $1.139 | $1.182 | $6.72M | -0.12% |
| 2023-01-04 | $1.192 | $1.251 | $1.156 | $1.1834 | $6.85M | -0.14% |
| 2023-01-03 | $1.148 | $1.2012 | $1.1324 | $1.1851 | $6.77M | +2.78% |
| 2023-01-02 | $1.183 | $1.213 | $1.137 | $1.153 | $6.61M | +1.18% |
| 2023-01-01 | $1.102 | $1.16 | $1.086 | $1.1396 | $566.46K | +1.46% |
Frequently asked questions
What was the dYdX price on January 1, 2023?
DYDX opened 2023-01-01 at $1.102 and closed that day at $1.1396.
What was the highest price of dYdX in 2023?
The highest was $4.356 on 2023-11-15; the lowest was $1.086 on 2023-01-01.
How much did dYdX change in 2023?
DYDX moved +171.34% in 2023, from $1.102 to $2.9901.
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.