dYdX price history in 2024
In 2024 dYdX (DYDX) went from $3.019 on 2024-01-01 to $1.4495 on 2024-12-31, a change of -51.99%. The highest price was $4.528 on 2024-03-07 and the lowest $0.8030 on 2024-09-06. About $5.84B was traded across the year. The best day was 2024-12-06 (+28.94%) and the worst 2024-12-09 (-19.83%).
$3.019Open · 2024-01-01
$1.4495Close · 2024-12-31
$4.528High · 2024-03-07
$0.8030Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.019 | $3.215 | $2.01 | $2.655 | $764.01M | -12.06% |
| February | $2.63 | $3.644 | $2.54 | $3.3791 | $396.99M | +28.48% |
| March | $3.423 | $4.528 | $2.97 | $3.2062 | $678.76M | -6.33% |
| April | $3.205 | $3.283 | $1.592 | $1.9869 | $381.40M | -38.01% |
| May | $2.014 | $2.315 | $1.8311 | $2.0251 | $323.25M | +0.55% |
| June | $2.0315 | $2.213 | $1.21 | $1.3955 | $237.75M | -31.31% |
| July | $1.337 | $1.475 | $1.006 | $1.1541 | $230.92M | -13.68% |
| August | $1.153 | $1.2294 | $0.8440 | $0.903523 | $253.11M | -21.64% |
| September | $0.9150 | $1.1218 | $0.8030 | $0.963011 | $210.21M | +5.25% |
| October | $0.9631 | $1.3315 | $0.8170 | $0.987976 | $367.79M | +2.58% |
| November | $0.9876 | $1.7499 | $0.8629 | $1.7143 | $1.05B | +73.58% |
| December | $1.7195 | $2.7282 | $1.2798 | $1.4495 | $936.31M | -15.70% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.5013 | $1.5234 | $1.4225 | $1.4495 | $11.05M | -3.28% |
| 2024-12-30 | $1.4968 | $1.5683 | $1.4456 | $1.4986 | $15.73M | +1.36% |
| 2024-12-29 | $1.5647 | $1.585 | $1.4746 | $1.4786 | $12.51M | -4.34% |
| 2024-12-28 | $1.5524 | $1.5846 | $1.4906 | $1.5456 | $10.46M | +0.19% |
| 2024-12-27 | $1.4575 | $1.6382 | $1.4502 | $1.5427 | $17.08M | +5.87% |
| 2024-12-26 | $1.587 | $1.6038 | $1.4295 | $1.4572 | $9.08M | -0.87% |
| 2024-12-25 | $1.5471 | $1.6057 | $1.461 | $1.4699 | $9.81M | -6.24% |
| 2024-12-24 | $1.5399 | $1.6161 | $1.489 | $1.5677 | $17.28M | +0.50% |
| 2024-12-23 | $1.4311 | $1.5813 | $1.3856 | $1.56 | $22.86M | +9.56% |
| 2024-12-22 | $1.4231 | $1.483 | $1.3782 | $1.4239 | $20.58M | -0.29% |
| 2024-12-21 | $1.5565 | $1.6513 | $1.3979 | $1.428 | $22.45M | -3.37% |
| 2024-12-20 | $1.4553 | $1.6513 | $1.439 | $1.4778 | $15.59M | +0.80% |
| 2024-12-19 | $1.6033 | $1.6216 | $1.2798 | $1.4661 | $48.32M | -8.60% |
| 2024-12-18 | $1.839 | $1.9071 | $1.5634 | $1.6041 | $23.96M | -12.69% |
| 2024-12-17 | $1.9777 | $2.0409 | $1.8156 | $1.8372 | $16.32M | -7.19% |
| 2024-12-16 | $2.0951 | $2.193 | $1.9623 | $1.9796 | $14.93M | -5.57% |
| 2024-12-15 | $2.1512 | $2.2559 | $2.0394 | $2.0964 | $17.07M | +0.91% |
| 2024-12-14 | $2.1606 | $2.2164 | $2.0347 | $2.0774 | $14.85M | +0.07% |
| 2024-12-13 | $2.1289 | $2.2178 | $2.0331 | $2.076 | $13.27M | -2.64% |
| 2024-12-12 | $2.3459 | $2.3799 | $2.1178 | $2.1323 | $20.28M | +0.83% |
| 2024-12-11 | $1.9441 | $2.1373 | $1.8672 | $2.1148 | $24.30M | +8.90% |
| 2024-12-10 | $2.1167 | $2.2297 | $1.785 | $1.942 | $41.62M | +3.76% |
| 2024-12-09 | $2.3359 | $2.3745 | $1.63 | $1.8716 | $56.18M | -19.83% |
| 2024-12-08 | $2.6086 | $2.7034 | $2.28 | $2.3345 | $38.38M | -3.06% |
| 2024-12-07 | $2.3208 | $2.7282 | $2.246 | $2.4082 | $76.73M | +3.79% |
| 2024-12-06 | $1.7989 | $2.4824 | $1.7857 | $2.3202 | $91.42M | +28.94% |
| 2024-12-05 | $1.8427 | $1.9218 | $1.7262 | $1.7994 | $41.73M | -2.87% |
| 2024-12-04 | $1.799 | $1.9663 | $1.726 | $1.8525 | $72.61M | +3.00% |
| 2024-12-03 | $1.7757 | $1.8337 | $1.6532 | $1.7985 | $35.09M | +1.48% |
| 2024-12-02 | $1.705 | $1.7942 | $1.5853 | $1.7723 | $61.49M | +2.73% |
| 2024-12-01 | $1.7195 | $1.75 | $1.6491 | $1.7252 | $43.27M | +0.64% |
| 2024-11-30 | $1.6459 | $1.7499 | $1.6148 | $1.7143 | $36.97M | +3.75% |
| 2024-11-29 | $1.5887 | $1.68 | $1.5613 | $1.6523 | $32.58M | +3.19% |
| 2024-11-28 | $1.668 | $1.668 | $1.5315 | $1.6013 | $31.74M | +4.19% |
| 2024-11-27 | $1.5549 | $1.6877 | $1.5312 | $1.5368 | $16.06M | +5.69% |
| 2024-11-26 | $1.557 | $1.6291 | $1.4067 | $1.454 | $26.27M | +2.55% |
| 2024-11-25 | $1.5506 | $1.6296 | $1.41 | $1.4179 | $19.12M | -8.62% |
| 2024-11-24 | $1.5247 | $1.5956 | $1.4043 | $1.5516 | $71.78M | +8.75% |
| 2024-11-23 | $1.494 | $1.5962 | $1.402 | $1.4267 | $23.64M | +7.39% |
| 2024-11-22 | $1.3128 | $1.333 | $1.2425 | $1.3286 | $28.84M | +1.67% |
| 2024-11-21 | $1.2066 | $1.3292 | $1.1704 | $1.3068 | $43.40M | +8.28% |
| 2024-11-20 | $1.248 | $1.2629 | $1.1721 | $1.2069 | $18.33M | -3.15% |
| 2024-11-19 | $1.3192 | $1.3192 | $1.2117 | $1.2461 | $25.95M | -0.04% |
| 2024-11-18 | $1.3261 | $1.3468 | $1.23 | $1.2467 | $12.05M | +0.15% |
| 2024-11-17 | $1.3317 | $1.342 | $1.2233 | $1.2448 | $27.74M | -2.68% |
| 2024-11-16 | $1.2706 | $1.3425 | $1.2531 | $1.2791 | $12.07M | +2.31% |
| 2024-11-15 | $1.1344 | $1.2763 | $1.1131 | $1.2502 | $42.13M | +10.24% |
| 2024-11-14 | $1.2157 | $1.2699 | $1.1173 | $1.1341 | $41.81M | -2.24% |
| 2024-11-13 | $1.2481 | $1.2959 | $1.1494 | $1.1601 | $16.04M | -6.95% |
| 2024-11-12 | $1.3173 | $1.3624 | $1.1544 | $1.2467 | $95.38M | +5.94% |
| 2024-11-11 | $1.281 | $1.3631 | $1.1711 | $1.1768 | $20.94M | -4.42% |
| 2024-11-10 | $1.1911 | $1.2753 | $1.1625 | $1.2313 | $102.60M | +3.38% |
| 2024-11-09 | $1.0973 | $1.2022 | $1.0798 | $1.191 | $56.22M | +8.53% |
| 2024-11-08 | $1.1176 | $1.1344 | $1.0629 | $1.0974 | $40.58M | -1.29% |
| 2024-11-07 | $1.1073 | $1.15 | $1.0874 | $1.1118 | $54.98M | -0.20% |
| 2024-11-06 | $0.9225 | $1.1219 | $0.9208 | $1.114 | $77.98M | +20.77% |
| 2024-11-05 | $0.8902 | $0.9342 | $0.8891 | $0.922409 | $17.25M | +2.65% |
| 2024-11-04 | $0.9017 | $0.9204 | $0.8660 | $0.898599 | $18.94M | -0.19% |
| 2024-11-03 | $0.9447 | $0.9478 | $0.8629 | $0.900349 | $30.05M | +1.67% |
| 2024-11-02 | $0.9467 | $0.9557 | $0.8629 | $0.885561 | $6.78M | -6.51% |
| 2024-11-01 | $0.9876 | $1.0311 | $0.9400 | $0.947237 | $6.67M | -4.12% |
| 2024-10-31 | $1.0194 | $1.0404 | $0.9739 | $0.987976 | $8.55M | -3.22% |
| 2024-10-30 | $1.0779 | $1.0969 | $1.0127 | $1.0208 | $7.15M | -3.55% |
| 2024-10-29 | $1.0231 | $1.0677 | $1.0081 | $1.0584 | $21.78M | +2.25% |
| 2024-10-28 | $0.9917 | $1.0667 | $0.9688 | $1.0351 | $23.84M | +4.44% |
| 2024-10-27 | $0.9768 | $1.054 | $0.9768 | $0.991135 | $11.23M | +1.27% |
| 2024-10-26 | $0.9695 | $0.9892 | $0.9351 | $0.97866 | $15.60M | +1.84% |
| 2024-10-25 | $1.0866 | $1.1296 | $0.9096 | $0.960978 | $45.39M | -11.55% |
| 2024-10-24 | $1.0955 | $1.1306 | $1.0525 | $1.0865 | $23.00M | -0.46% |
| 2024-10-23 | $1.0585 | $1.1238 | $1.0421 | $1.0916 | $25.60M | +3.30% |
| 2024-10-22 | $1.1294 | $1.1412 | $1.0486 | $1.0567 | $11.76M | -6.49% |
| 2024-10-21 | $1.2453 | $1.2831 | $1.1235 | $1.13 | $14.37M | -9.18% |
| 2024-10-20 | $1.2331 | $1.3315 | $1.1807 | $1.2443 | $31.26M | +25.77% |
| 2024-10-19 | $0.9680 | $0.9944 | $0.9474 | $0.989345 | $911.56K | +3.05% |
| 2024-10-18 | $0.9606 | $0.9807 | $0.9499 | $0.960095 | $5.71M | +0.07% |
| 2024-10-17 | $0.9460 | $0.9748 | $0.9230 | $0.959464 | $6.30M | +0.59% |
| 2024-10-16 | $0.9624 | $0.9881 | $0.9284 | $0.953818 | $6.81M | -0.84% |
| 2024-10-15 | $0.9875 | $1.0233 | $0.9601 | $0.961855 | $7.74M | -2.41% |
| 2024-10-14 | $0.9734 | $1.03 | $0.9626 | $0.98557 | $10.52M | +5.60% |
| 2024-10-13 | $0.9270 | $0.933315 | $0.8940 | $0.933315 | $590.18K | +2.03% |
| 2024-10-12 | $0.9272 | $0.9392 | $0.9090 | $0.914766 | $5.60M | -1.80% |
| 2024-10-11 | $0.9277 | $0.9360 | $0.9100 | $0.931572 | $6.55M | +1.98% |
| 2024-10-10 | $0.8880 | $0.9270 | $0.8810 | $0.913529 | $7.76M | +3.02% |
| 2024-10-09 | $0.8840 | $0.9060 | $0.8390 | $0.886734 | $2.31M | -0.63% |
| 2024-10-08 | $0.8910 | $0.9166 | $0.8679 | $0.892315 | $6.03M | +0.32% |
| 2024-10-07 | $0.9134 | $0.9330 | $0.8800 | $0.889426 | $7.96M | -1.36% |
| 2024-10-06 | $0.8867 | $0.9342 | $0.8686 | $0.901666 | $4.11M | +2.55% |
| 2024-10-05 | $0.8736 | $0.8917 | $0.8544 | $0.879269 | $2.94M | -0.05% |
| 2024-10-04 | $0.8829 | $0.8897 | $0.8665 | $0.879692 | $6.72M | +3.25% |
| 2024-10-03 | $0.8540 | $0.8690 | $0.8170 | $0.852003 | $2.14M | +0.50% |
| 2024-10-02 | $0.8936 | $0.9240 | $0.8300 | $0.847766 | $15.13M | -5.35% |
| 2024-10-01 | $0.9631 | $0.9706 | $0.8700 | $0.895643 | $22.44M | -7.00% |
| 2024-09-30 | $1.0305 | $1.0474 | $0.9297 | $0.963011 | $11.06M | -6.58% |
| 2024-09-29 | $1.0537 | $1.1218 | $1.0294 | $1.0308 | $11.09M | -2.20% |
| 2024-09-28 | $1.0608 | $1.0654 | $1.0224 | $1.054 | $6.76M | -1.02% |
| 2024-09-27 | $1.0814 | $1.1112 | $1.0396 | $1.0649 | $9.33M | -0.97% |
| 2024-09-26 | $1.053 | $1.0996 | $1.033 | $1.0753 | $12.25M | +7.32% |
| 2024-09-25 | $1.011 | $1.047 | $0.9980 | $1.002 | $2.65M | -1.04% |
| 2024-09-24 | $0.9822 | $1.0463 | $0.9819 | $1.0125 | $10.77M | +6.28% |
| 2024-09-23 | $0.9240 | $0.9680 | $0.9030 | $0.95268 | $778.93K | +1.00% |
| 2024-09-22 | $0.9189 | $0.9689 | $0.8944 | $0.94324 | $8.87M | +2.66% |
| 2024-09-21 | $0.9634 | $0.9769 | $0.9134 | $0.918833 | $6.59M | -4.56% |
| 2024-09-20 | $0.9514 | $0.9758 | $0.9363 | $0.962718 | $8.09M | +1.29% |
| 2024-09-19 | $0.9500 | $0.9863 | $0.9253 | $0.950487 | $9.67M | +8.92% |
| 2024-09-18 | $0.8700 | $0.8970 | $0.8140 | $0.872626 | $1.07M | +5.15% |
| 2024-09-17 | $0.8944 | $0.9000 | $0.8246 | $0.8299 | $6.99M | -4.06% |
| 2024-09-16 | $0.8860 | $0.8930 | $0.8560 | $0.8650 | $407.39K | -0.73% |
| 2024-09-15 | $0.9306 | $0.9319 | $0.8596 | $0.871346 | $7.94M | -6.01% |
| 2024-09-14 | $0.9220 | $0.9325 | $0.9069 | $0.927058 | $4.38M | +0.36% |
| 2024-09-13 | $0.9257 | $0.9363 | $0.9101 | $0.923772 | $7.74M | +0.08% |
| 2024-09-12 | $0.8837 | $0.9304 | $0.8834 | $0.923077 | $7.63M | +4.30% |
| 2024-09-11 | $0.8841 | $0.9197 | $0.8816 | $0.88501 | $8.51M | -0.34% |
| 2024-09-10 | $0.8877 | $0.9200 | $0.8572 | $0.888057 | $8.09M | +0.06% |
| 2024-09-09 | $0.8961 | $0.9310 | $0.8870 | $0.887561 | $8.65M | -0.48% |
| 2024-09-08 | $0.8566 | $0.9022 | $0.8558 | $0.891845 | $8.02M | +3.96% |
| 2024-09-07 | $0.8670 | $0.8905 | $0.8487 | $0.857836 | $5.89M | +2.12% |
| 2024-09-06 | $0.8730 | $0.8960 | $0.8030 | $0.8400 | $863.33K | -4.07% |
| 2024-09-05 | $0.8782 | $0.8964 | $0.8514 | $0.875611 | $11.15M | -0.41% |
| 2024-09-04 | $0.8700 | $0.8990 | $0.8620 | $0.879258 | $8.98M | +1.18% |
| 2024-09-03 | $0.8730 | $0.8900 | $0.8170 | $0.868966 | $8.71M | -0.40% |
| 2024-09-02 | $0.8889 | $0.9217 | $0.8699 | $0.872441 | $5.70M | +2.04% |
| 2024-09-01 | $0.9150 | $0.9160 | $0.8470 | $0.8550 | $1.60M | -5.37% |
| 2024-08-31 | $0.9190 | $0.9250 | $0.8730 | $0.903523 | $6.24M | -2.00% |
| 2024-08-30 | $0.8930 | $0.9370 | $0.8860 | $0.921938 | $7.56M | +3.28% |
| 2024-08-29 | $0.9855 | $0.9904 | $0.8880 | $0.892636 | $7.54M | -9.03% |
| 2024-08-28 | $0.9827 | $0.9960 | $0.9310 | $0.981288 | $9.58M | -0.15% |
| 2024-08-27 | $1.0512 | $1.0599 | $0.9510 | $0.98281 | $10.26M | -6.72% |
| 2024-08-26 | $1.098 | $1.1095 | $1.0429 | $1.0536 | $8.39M | -4.05% |
| 2024-08-25 | $1.165 | $1.171 | $1.092 | $1.0981 | $8.18M | -5.82% |
| 2024-08-24 | $1.2084 | $1.2294 | $1.1379 | $1.166 | $7.10M | -0.51% |
| 2024-08-23 | $1.108 | $1.185 | $1.107 | $1.172 | $394.59K | +3.74% |
| 2024-08-22 | $1.1032 | $1.155 | $1.099 | $1.1298 | $5.71M | +2.42% |
| 2024-08-21 | $1.076 | $1.131 | $1.072 | $1.103 | $6.79M | +2.67% |
| 2024-08-20 | $1.0513 | $1.0852 | $1.043 | $1.0743 | $5.81M | +2.25% |
| 2024-08-19 | $1.0996 | $1.1203 | $1.0432 | $1.0507 | $7.14M | -4.61% |
| 2024-08-18 | $1.127 | $1.143 | $1.0938 | $1.1015 | $7.08M | +1.83% |
| 2024-08-17 | $1.042 | $1.096 | $1.032 | $1.0817 | $872.27K | +3.78% |
| 2024-08-16 | $1.028 | $1.053 | $0.9960 | $1.0424 | $432.72K | +2.98% |
| 2024-08-15 | $1.08 | $1.087 | $1.001 | $1.0122 | $9.73M | -6.27% |
| 2024-08-14 | $1.073 | $1.089 | $1.045 | $1.0799 | $8.08M | +0.76% |
| 2024-08-13 | $1.0623 | $1.092 | $1.043 | $1.0718 | $8.20M | +1.48% |
| 2024-08-12 | $1.078 | $1.083 | $1.034 | $1.0562 | $8.50M | +7.56% |
| 2024-08-11 | $1.043 | $1.077 | $0.9750 | $0.9820 | $596.82K | -4.48% |
| 2024-08-10 | $1.051 | $1.078 | $1.013 | $1.0281 | $6.71M | -1.73% |
| 2024-08-09 | $1.0126 | $1.055 | $1.00 | $1.0461 | $7.48M | +3.35% |
| 2024-08-08 | $0.9940 | $1.036 | $0.9890 | $1.0122 | $10.65M | +9.55% |
| 2024-08-07 | $0.9710 | $1.006 | $0.9100 | $0.9240 | $943.15K | -3.02% |
| 2024-08-06 | $0.9890 | $1.008 | $0.9320 | $0.952741 | $12.38M | +1.92% |
| 2024-08-05 | $1.081 | $1.089 | $0.8460 | $0.934825 | $10.01M | -4.84% |
| 2024-08-04 | $1.028 | $1.121 | $0.8440 | $0.982381 | $34.62M | -6.17% |
| 2024-08-03 | $1.099 | $1.132 | $1.0318 | $1.047 | $11.70M | -4.74% |
| 2024-08-02 | $1.1278 | $1.1419 | $1.0709 | $1.0992 | $11.28M | -2.32% |
| 2024-08-01 | $1.153 | $1.185 | $1.081 | $1.1253 | $13.16M | -2.50% |
| 2024-07-31 | $1.242 | $1.249 | $1.152 | $1.1541 | $11.00M | -7.51% |
| 2024-07-30 | $1.295 | $1.307 | $1.225 | $1.2479 | $7.60M | -3.54% |
| 2024-07-29 | $1.284 | $1.321 | $1.27 | $1.2937 | $8.16M | +0.90% |
| 2024-07-28 | $1.275 | $1.321 | $1.266 | $1.2822 | $2.84M | -0.34% |
| 2024-07-27 | $1.305 | $1.317 | $1.261 | $1.2866 | $8.64M | -1.06% |
| 2024-07-26 | $1.293 | $1.321 | $1.277 | $1.3003 | $8.83M | +5.80% |
| 2024-07-25 | $1.296 | $1.303 | $1.183 | $1.229 | $1.30M | -0.99% |
| 2024-07-24 | $1.3323 | $1.3415 | $1.232 | $1.2413 | $11.21M | -5.50% |
| 2024-07-23 | $1.3234 | $1.3538 | $1.279 | $1.3135 | $15.21M | +0.06% |
| 2024-07-22 | $1.429 | $1.449 | $1.297 | $1.3127 | $13.63M | -8.33% |
| 2024-07-21 | $1.43 | $1.464 | $1.3793 | $1.4321 | $9.32M | +0.03% |
| 2024-07-20 | $1.462 | $1.469 | $1.4085 | $1.4317 | $7.99M | -1.66% |
| 2024-07-19 | $1.398 | $1.475 | $1.398 | $1.4559 | $9.81M | +4.44% |
| 2024-07-18 | $1.3585 | $1.4037 | $1.344 | $1.3939 | $9.42M | +2.30% |
| 2024-07-17 | $1.405 | $1.4294 | $1.3582 | $1.3626 | $9.06M | -2.87% |
| 2024-07-16 | $1.424 | $1.4444 | $1.377 | $1.4028 | $11.82M | -1.86% |
| 2024-07-15 | $1.4012 | $1.4611 | $1.3488 | $1.4295 | $11.80M | +2.23% |
| 2024-07-14 | $1.358 | $1.418 | $1.351 | $1.3982 | $7.30M | +3.49% |
| 2024-07-13 | $1.3273 | $1.359 | $1.307 | $1.351 | $6.72M | +1.81% |
| 2024-07-12 | $1.3034 | $1.3561 | $1.2977 | $1.3271 | $6.83M | +2.00% |
| 2024-07-11 | $1.3173 | $1.3376 | $1.2757 | $1.3011 | $7.68M | -1.39% |
| 2024-07-10 | $1.326 | $1.362 | $1.309 | $1.3195 | $8.13M | -0.02% |
| 2024-07-09 | $1.293 | $1.328 | $1.278 | $1.3198 | $8.03M | +3.31% |
| 2024-07-08 | $1.274 | $1.308 | $1.253 | $1.2775 | $3.76M | +1.01% |
| 2024-07-07 | $1.278 | $1.355 | $1.207 | $1.2647 | $6.31M | -2.09% |
| 2024-07-06 | $1.296 | $1.319 | $1.253 | $1.2918 | $4.34M | +6.49% |
| 2024-07-05 | $1.17 | $1.244 | $1.006 | $1.213 | $5.07M | +3.74% |
| 2024-07-04 | $1.256 | $1.262 | $1.156 | $1.1692 | $2.26M | -6.91% |
| 2024-07-03 | $1.356 | $1.359 | $1.24 | $1.256 | $1.41M | -7.26% |
| 2024-07-02 | $1.332 | $1.36 | $1.325 | $1.3543 | $961.95K | +1.34% |
| 2024-07-01 | $1.337 | $1.366 | $1.325 | $1.3364 | $4.47M | -4.23% |
| 2024-06-30 | $1.34 | $1.402 | $1.321 | $1.3955 | $302.01K | +2.84% |
| 2024-06-29 | $1.365 | $1.377 | $1.32 | $1.3569 | $2.55M | -0.02% |
| 2024-06-28 | $1.408 | $1.412 | $1.339 | $1.3572 | $3.95M | -4.01% |
| 2024-06-27 | $1.401 | $1.44 | $1.391 | $1.4139 | $3.84M | +1.59% |
| 2024-06-26 | $1.353 | $1.428 | $1.335 | $1.3918 | $4.61M | +1.65% |
| 2024-06-25 | $1.416 | $1.423 | $1.344 | $1.3693 | $3.86M | -2.43% |
| 2024-06-24 | $1.344 | $1.425 | $1.333 | $1.4034 | $6.11M | -0.71% |
| 2024-06-23 | $1.4951 | $1.5121 | $1.3801 | $1.4134 | $5.60M | +0.50% |
| 2024-06-22 | $1.416 | $1.445 | $1.396 | $1.4064 | $2.98M | -0.74% |
| 2024-06-21 | $1.437 | $1.443 | $1.39 | $1.4169 | $3.48M | -0.89% |
| 2024-06-20 | $1.449 | $1.461 | $1.393 | $1.4295 | $5.22M | -1.45% |
| 2024-06-19 | $1.422 | $1.528 | $1.418 | $1.4505 | $7.01M | +5.11% |
| 2024-06-18 | $1.426 | $1.435 | $1.21 | $1.38 | $4.20M | -3.21% |
| 2024-06-17 | $1.535 | $1.554 | $1.365 | $1.4258 | $2.11M | -7.12% |
| 2024-06-16 | $1.539 | $1.553 | $1.503 | $1.535 | $1.18M | -1.15% |
| 2024-06-15 | $1.568 | $1.586 | $1.511 | $1.5529 | $9.42M | +0.19% |
| 2024-06-14 | $1.601 | $1.604 | $1.484 | $1.55 | $11.33M | -3.69% |
| 2024-06-13 | $1.6438 | $1.666 | $1.5939 | $1.6094 | $14.13M | -1.88% |
| 2024-06-12 | $1.795 | $1.809 | $1.633 | $1.6402 | $15.28M | -1.85% |
| 2024-06-11 | $1.84 | $1.846 | $1.643 | $1.671 | $5.10M | -0.38% |
| 2024-06-10 | $1.905 | $1.906 | $1.647 | $1.6774 | $17.57M | -12.06% |
| 2024-06-09 | $1.877 | $1.918 | $1.839 | $1.9074 | $10.64M | +2.06% |
| 2024-06-08 | $1.8736 | $1.8869 | $1.8203 | $1.8689 | $12.37M | -0.77% |
| 2024-06-07 | $2.1427 | $2.143 | $1.738 | $1.8834 | $28.32M | -12.42% |
| 2024-06-06 | $2.177 | $2.213 | $2.0985 | $2.1505 | $16.57M | +3.26% |
| 2024-06-05 | $2.074 | $2.128 | $2.052 | $2.0826 | $886.36K | +0.54% |
| 2024-06-04 | $2.034 | $2.1059 | $2.013 | $2.0713 | $11.54M | +2.23% |
| 2024-06-03 | $2.02 | $2.04 | $1.9723 | $2.0261 | $9.53M | +0.45% |
| 2024-06-02 | $2.0485 | $2.057 | $1.9805 | $2.0169 | $10.61M | -1.50% |
| 2024-06-01 | $2.0315 | $2.074 | $2.0239 | $2.0477 | $7.45M | +1.11% |
| 2024-05-31 | $1.984 | $2.0382 | $1.969 | $2.0251 | $7.84M | +1.96% |
| 2024-05-30 | $2.025 | $2.0554 | $1.976 | $1.9863 | $9.66M | -1.95% |
| 2024-05-29 | $2.0503 | $2.0853 | $1.965 | $2.0257 | $11.71M | -1.51% |
| 2024-05-28 | $2.119 | $2.1282 | $2.0425 | $2.0568 | $12.87M | -2.57% |
| 2024-05-27 | $2.074 | $2.1369 | $1.9932 | $2.1111 | $16.72M | +2.16% |
| 2024-05-26 | $2.0797 | $2.0963 | $2.0031 | $2.0664 | $12.20M | -0.71% |
| 2024-05-25 | $2.102 | $2.1171 | $2.04 | $2.0811 | $9.90M | +3.54% |
| 2024-05-24 | $1.961 | $2.056 | $1.927 | $2.01 | $1.58M | +1.25% |
| 2024-05-23 | $1.9522 | $2.059 | $1.8311 | $1.9852 | $29.16M | +1.85% |
| 2024-05-22 | $2.072 | $2.085 | $1.898 | $1.9492 | $17.40M | -5.99% |
| 2024-05-21 | $2.126 | $2.1677 | $2.0284 | $2.0735 | $12.28M | -2.47% |
| 2024-05-20 | $1.956 | $2.2009 | $1.95 | $2.1261 | $18.93M | +8.90% |
| 2024-05-19 | $1.9717 | $1.997 | $1.8872 | $1.9523 | $8.42M | -0.99% |
| 2024-05-18 | $2.0597 | $2.066 | $1.9549 | $1.9719 | $6.06M | -4.31% |
| 2024-05-17 | $2.0678 | $2.0813 | $2.0188 | $2.0607 | $8.18M | -0.12% |
| 2024-05-16 | $1.9994 | $2.0726 | $1.9805 | $2.0631 | $12.16M | +2.85% |
| 2024-05-15 | $1.9906 | $2.0704 | $1.9548 | $2.0061 | $12.52M | +7.33% |
| 2024-05-14 | $1.983 | $1.987 | $1.866 | $1.869 | $394.19K | -1.76% |
| 2024-05-13 | $2.004 | $2.035 | $1.863 | $1.9025 | $11.37M | -5.04% |
| 2024-05-12 | $2.037 | $2.057 | $1.9256 | $2.0035 | $9.73M | -1.41% |
| 2024-05-11 | $2.0433 | $2.0632 | $2.0003 | $2.0322 | $7.09M | -0.37% |
| 2024-05-10 | $2.1003 | $2.1007 | $2.0026 | $2.0397 | $11.71M | -3.52% |
| 2024-05-09 | $2.1207 | $2.218 | $2.087 | $2.1142 | $10.39M | -0.07% |
| 2024-05-08 | $2.131 | $2.151 | $2.0586 | $2.1157 | $9.59M | -0.30% |
| 2024-05-07 | $2.16 | $2.173 | $2.0461 | $2.1221 | $9.17M | -2.04% |
| 2024-05-06 | $2.221 | $2.229 | $2.1201 | $2.1662 | $10.03M | -2.86% |
| 2024-05-05 | $2.2896 | $2.315 | $2.181 | $2.2301 | $11.67M | +3.20% |
| 2024-05-04 | $2.182 | $2.195 | $2.155 | $2.161 | $370.07K | -0.76% |
| 2024-05-03 | $2.1623 | $2.2079 | $2.1526 | $2.1775 | $8.95M | +1.45% |
| 2024-05-02 | $2.126 | $2.1699 | $2.086 | $2.1463 | $10.58M | +4.50% |
| 2024-05-01 | $2.014 | $2.074 | $1.893 | $2.054 | $4.59M | +3.38% |
| 2024-04-30 | $1.9778 | $2.0453 | $1.8952 | $1.9869 | $17.50M | +0.46% |
| 2024-04-29 | $2.117 | $2.163 | $1.925 | $1.9779 | $11.22M | -6.56% |
| 2024-04-28 | $2.175 | $2.2004 | $2.0491 | $2.1168 | $9.12M | -2.70% |
| 2024-04-27 | $2.1135 | $2.212 | $2.103 | $2.1756 | $9.94M | +2.80% |
| 2024-04-26 | $2.1568 | $2.1765 | $2.018 | $2.1164 | $11.17M | -2.24% |
| 2024-04-25 | $2.278 | $2.288 | $2.126 | $2.165 | $13.72M | -4.18% |
| 2024-04-24 | $2.2961 | $2.311 | $2.1317 | $2.2594 | $13.87M | -1.59% |
| 2024-04-23 | $2.3664 | $2.4374 | $2.2903 | $2.2959 | $8.99M | -3.30% |
| 2024-04-22 | $2.369 | $2.432 | $2.324 | $2.3744 | $11.95M | +0.68% |
| 2024-04-21 | $2.3369 | $2.418 | $2.278 | $2.3584 | $10.53M | +0.16% |
| 2024-04-20 | $2.332 | $2.423 | $2.311 | $2.3547 | $10.54M | +1.76% |
| 2024-04-19 | $2.301 | $2.3388 | $2.24 | $2.3139 | $14.45M | +4.36% |
| 2024-04-18 | $2.10 | $2.236 | $2.048 | $2.2173 | $4.26M | +5.57% |
| 2024-04-17 | $2.125 | $2.15 | $1.977 | $2.1003 | $3.59M | +4.67% |
| 2024-04-16 | $2.036 | $2.151 | $1.984 | $2.0067 | $14.03M | -2.38% |
| 2024-04-15 | $2.149 | $2.164 | $1.988 | $2.0555 | $22.43M | -4.69% |
| 2024-04-14 | $2.05 | $2.307 | $1.977 | $2.1566 | $25.20M | +9.16% |
| 2024-04-13 | $2.31 | $2.389 | $1.592 | $1.9756 | $17.63M | -14.34% |
| 2024-04-12 | $2.854 | $2.859 | $1.927 | $2.3063 | $43.47M | -19.32% |
| 2024-04-11 | $2.966 | $3.014 | $2.843 | $2.8585 | $2.91M | -4.77% |
| 2024-04-10 | $3.007 | $3.068 | $2.957 | $3.0015 | $5.97M | -0.77% |
| 2024-04-09 | $3.107 | $3.134 | $2.904 | $3.0249 | $7.25M | -2.54% |
| 2024-04-08 | $3.186 | $3.243 | $3.045 | $3.1038 | $6.74M | +0.53% |
| 2024-04-07 | $2.957 | $3.108 | $2.953 | $3.0875 | $604.49K | +4.33% |
| 2024-04-06 | $2.935 | $2.978 | $2.915 | $2.9594 | $581.30K | +0.35% |
| 2024-04-05 | $2.904 | $2.9752 | $2.882 | $2.9491 | $12.10M | +0.91% |
| 2024-04-04 | $3.075 | $3.0991 | $2.7955 | $2.9226 | $16.90M | -4.67% |
| 2024-04-03 | $3.0647 | $3.1196 | $2.966 | $3.0658 | $13.06M | +0.02% |
| 2024-04-02 | $3.0328 | $3.1553 | $2.96 | $3.0652 | $20.71M | +1.07% |
| 2024-04-01 | $3.205 | $3.283 | $3.005 | $3.0328 | $20.95M | -5.41% |
| 2024-03-31 | $3.413 | $3.448 | $3.169 | $3.2062 | $18.18M | -5.82% |
| 2024-03-30 | $3.4367 | $3.4558 | $3.352 | $3.4044 | $11.29M | -0.96% |
| 2024-03-29 | $3.50 | $3.5377 | $3.40 | $3.4374 | $14.51M | -1.65% |
| 2024-03-28 | $3.444 | $3.565 | $3.39 | $3.495 | $18.73M | +1.48% |
| 2024-03-27 | $3.4401 | $3.5084 | $3.3745 | $3.444 | $20.14M | +0.17% |
| 2024-03-26 | $3.668 | $3.70 | $3.419 | $3.4382 | $21.69M | -2.57% |
| 2024-03-25 | $3.418 | $3.57 | $3.354 | $3.5288 | $3.76M | +1.83% |
| 2024-03-24 | $3.3773 | $3.505 | $3.3143 | $3.4653 | $17.53M | +5.67% |
| 2024-03-23 | $3.29 | $3.36 | $3.223 | $3.2795 | $1.34M | -1.27% |
| 2024-03-22 | $3.275 | $3.362 | $3.2088 | $3.3218 | $14.16M | +1.44% |
| 2024-03-21 | $3.3961 | $3.4465 | $3.1778 | $3.2746 | $16.17M | -3.33% |
| 2024-03-20 | $3.2024 | $3.4229 | $3.0721 | $3.3875 | $23.72M | +6.57% |
| 2024-03-19 | $3.2351 | $3.307 | $2.996 | $3.1786 | $25.63M | -1.69% |
| 2024-03-18 | $3.365 | $3.41 | $2.97 | $3.2334 | $29.15M | -3.93% |
| 2024-03-17 | $3.5899 | $3.6513 | $3.3402 | $3.3658 | $18.20M | -5.69% |
| 2024-03-16 | $3.7033 | $3.7043 | $3.3281 | $3.5689 | $27.24M | -3.73% |
| 2024-03-15 | $3.6515 | $3.8283 | $3.593 | $3.7073 | $29.38M | +1.59% |
| 2024-03-14 | $3.855 | $3.98 | $3.424 | $3.6492 | $45.38M | -5.48% |
| 2024-03-13 | $3.90 | $4.156 | $3.782 | $3.8608 | $29.86M | -1.07% |
| 2024-03-12 | $3.981 | $4.158 | $3.734 | $3.9026 | $32.59M | -2.66% |
| 2024-03-11 | $3.994 | $4.1118 | $3.844 | $4.0092 | $29.90M | +0.15% |
| 2024-03-10 | $4.0368 | $4.145 | $3.8485 | $4.003 | $31.37M | -0.79% |
| 2024-03-09 | $4.39 | $4.413 | $3.967 | $4.0348 | $25.09M | -3.83% |
| 2024-03-08 | $4.37 | $4.39 | $4.069 | $4.1957 | $4.71M | -0.60% |
| 2024-03-07 | $4.231 | $4.528 | $4.056 | $4.2209 | $32.24M | +0.72% |
| 2024-03-06 | $4.0473 | $4.319 | $3.9357 | $4.1907 | $38.51M | +13.81% |
| 2024-03-05 | $3.694 | $4.086 | $3.126 | $3.6823 | $11.40M | -0.25% |
| 2024-03-04 | $3.666 | $3.887 | $3.50 | $3.6917 | $5.87M | -0.26% |
| 2024-03-03 | $3.6761 | $3.884 | $3.581 | $3.7012 | $27.48M | +0.05% |
| 2024-03-02 | $3.614 | $3.875 | $3.306 | $3.6994 | $28.22M | +2.80% |
| 2024-03-01 | $3.423 | $3.8358 | $3.392 | $3.5986 | $25.31M | +6.50% |
| 2024-02-29 | $3.468 | $3.616 | $3.216 | $3.3791 | $25.80M | -1.92% |
| 2024-02-28 | $3.5893 | $3.644 | $3.05 | $3.4453 | $42.90M | +0.24% |
| 2024-02-27 | $3.422 | $3.597 | $3.308 | $3.437 | $5.38M | +0.86% |
| 2024-02-26 | $3.461 | $3.597 | $3.30 | $3.4077 | $31.41M | -1.29% |
| 2024-02-25 | $3.416 | $3.508 | $3.3086 | $3.4523 | $21.33M | -0.19% |
| 2024-02-24 | $3.566 | $3.625 | $3.3712 | $3.4589 | $46.42M | +6.72% |
| 2024-02-23 | $2.91 | $3.458 | $2.845 | $3.2411 | $11.94M | +11.30% |
| 2024-02-22 | $2.999 | $3.064 | $2.903 | $2.912 | $1.96M | -2.74% |
| 2024-02-21 | $2.97 | $3.0693 | $2.857 | $2.9941 | $13.67M | +0.84% |
| 2024-02-20 | $3.004 | $3.20 | $2.909 | $2.9693 | $13.27M | -1.12% |
| 2024-02-19 | $3.185 | $3.196 | $2.928 | $3.003 | $22.83M | -5.51% |
| 2024-02-18 | $3.149 | $3.2091 | $3.132 | $3.1781 | $9.21M | +1.35% |
| 2024-02-17 | $3.0192 | $3.177 | $3.006 | $3.1359 | $7.57M | +3.08% |
| 2024-02-16 | $3.1049 | $3.1612 | $2.961 | $3.0421 | $9.55M | -2.70% |
| 2024-02-15 | $3.1467 | $3.25 | $3.043 | $3.1265 | $16.19M | -0.66% |
| 2024-02-14 | $3.133 | $3.1962 | $3.058 | $3.1474 | $12.37M | +0.61% |
| 2024-02-13 | $3.077 | $3.18 | $3.013 | $3.1284 | $13.28M | +2.10% |
| 2024-02-12 | $2.933 | $3.1461 | $2.914 | $3.0642 | $16.97M | +5.09% |
| 2024-02-11 | $2.9353 | $2.9528 | $2.8273 | $2.9158 | $7.69M | -0.66% |
| 2024-02-10 | $2.998 | $3.0442 | $2.9238 | $2.9351 | $7.98M | -2.16% |
| 2024-02-09 | $2.891 | $3.099 | $2.866 | $3.00 | $17.06M | +7.30% |
| 2024-02-08 | $2.865 | $2.918 | $2.777 | $2.796 | $1.93M | -2.89% |
| 2024-02-07 | $2.7892 | $2.916 | $2.775 | $2.8791 | $8.15M | +3.32% |
| 2024-02-06 | $2.7805 | $2.83 | $2.747 | $2.7864 | $6.52M | +0.61% |
| 2024-02-05 | $2.673 | $2.8104 | $2.666 | $2.7695 | $7.28M | +4.20% |
| 2024-02-04 | $2.681 | $2.726 | $2.5765 | $2.6578 | $5.84M | -0.83% |
| 2024-02-03 | $2.7217 | $2.7515 | $2.6349 | $2.68 | $4.97M | -1.48% |
| 2024-02-02 | $2.789 | $2.842 | $2.692 | $2.7204 | $5.55M | +2.09% |
| 2024-02-01 | $2.63 | $2.679 | $2.54 | $2.6647 | $1.95M | +0.36% |
| 2024-01-31 | $2.688 | $2.72 | $2.5503 | $2.655 | $10.61M | -1.04% |
| 2024-01-30 | $2.809 | $2.891 | $2.616 | $2.6829 | $9.88M | -4.08% |
| 2024-01-29 | $2.734 | $2.904 | $2.729 | $2.797 | $12.76M | +3.17% |
| 2024-01-28 | $2.7189 | $2.758 | $2.653 | $2.711 | $7.70M | -0.44% |
| 2024-01-27 | $2.71 | $2.8391 | $2.694 | $2.7231 | $9.00M | +0.88% |
| 2024-01-26 | $2.656 | $2.719 | $2.63 | $2.6994 | $8.19M | +2.55% |
| 2024-01-25 | $2.5445 | $2.674 | $2.514 | $2.6322 | $7.47M | +3.48% |
| 2024-01-24 | $2.60 | $2.668 | $2.521 | $2.5435 | $6.71M | -1.98% |
| 2024-01-23 | $2.5814 | $2.6498 | $2.475 | $2.5949 | $14.11M | +0.59% |
| 2024-01-22 | $2.766 | $2.844 | $2.487 | $2.5798 | $16.72M | -6.61% |
| 2024-01-21 | $2.791 | $2.896 | $2.678 | $2.7622 | $16.38M | -1.13% |
| 2024-01-20 | $2.7738 | $2.8353 | $2.7688 | $2.7938 | $9.46M | +0.71% |
| 2024-01-19 | $2.808 | $2.951 | $2.671 | $2.7741 | $13.98M | -1.18% |
| 2024-01-18 | $3.125 | $3.125 | $2.77 | $2.8071 | $21.60M | -10.40% |
| 2024-01-17 | $2.9591 | $3.215 | $2.938 | $3.1329 | $27.06M | +6.48% |
| 2024-01-16 | $2.907 | $3.047 | $2.839 | $2.9424 | $22.44M | +1.89% |
| 2024-01-15 | $2.7736 | $2.9271 | $2.753 | $2.8878 | $30.97M | +3.31% |
| 2024-01-14 | $2.89 | $3.046 | $2.7542 | $2.7953 | $40.44M | -2.68% |
| 2024-01-13 | $2.79 | $2.9225 | $2.754 | $2.8723 | $34.86M | +3.16% |
| 2024-01-12 | $2.814 | $2.8981 | $2.61 | $2.7844 | $50.80M | -1.11% |
| 2024-01-11 | $2.72 | $2.947 | $2.66 | $2.8155 | $51.07M | +7.35% |
| 2024-01-10 | $2.442 | $2.687 | $2.407 | $2.6228 | $5.37M | +6.03% |
| 2024-01-09 | $2.415 | $2.5697 | $2.31 | $2.4735 | $44.42M | +2.48% |
| 2024-01-08 | $2.4944 | $2.6331 | $2.3881 | $2.4137 | $31.58M | -3.19% |
| 2024-01-07 | $2.5531 | $2.586 | $2.2772 | $2.4931 | $32.68M | -2.49% |
| 2024-01-06 | $2.6094 | $2.6586 | $2.5306 | $2.5566 | $34.76M | -2.27% |
| 2024-01-05 | $2.5744 | $2.6435 | $2.4137 | $2.6161 | $49.90M | +1.61% |
| 2024-01-04 | $2.7471 | $2.7619 | $2.4797 | $2.5745 | $51.06M | -5.39% |
| 2024-01-03 | $2.737 | $2.766 | $2.584 | $2.7213 | $41.32M | -0.54% |
| 2024-01-02 | $3.061 | $3.122 | $2.01 | $2.736 | $36.79M | -10.69% |
| 2024-01-01 | $3.019 | $3.179 | $2.988 | $3.0634 | $13.92M | +2.45% |
Frequently asked questions
What was the dYdX price on January 1, 2024?
DYDX opened 2024-01-01 at $3.019 and closed that day at $3.0634.
What was the highest price of dYdX in 2024?
The highest was $4.528 on 2024-03-07; the lowest was $0.8030 on 2024-09-06.
How much did dYdX change in 2024?
DYDX moved -51.99% in 2024, from $3.019 to $1.4495.
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.