dYdX price history in 2025
In 2025 dYdX (DYDX) went from $1.4374 on 2025-01-01 to $0.1679 on 2025-12-31, a change of -88.32%. The highest price was $1.7136 on 2025-01-06 and the lowest $0.1541 on 2025-12-22. About $2.40B was traded across the year. The best day was 2025-11-07 (+13.68%) and the worst 2025-10-10 (-30.98%).
$1.4374Open · 2025-01-01
$0.1679Close · 2025-12-31
$1.7136High · 2025-01-06
$0.1541Low · 2025-12-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.4374 | $1.7136 | $0.9724 | $1.06 | $398.82M | -26.25% |
| February | $1.0608 | $1.0689 | $0.6197 | $0.698492 | $327.09M | -34.15% |
| March | $0.7071 | $0.7738 | $0.5015 | $0.6294 | $198.07M | -10.99% |
| April | $0.6730 | $0.6828 | $0.4955 | $0.649504 | $127.28M | -3.49% |
| May | $0.6540 | $0.7634 | $0.5092 | $0.549077 | $228.68M | -16.04% |
| June | $0.5494 | $0.6150 | $0.4138 | $0.51227 | $169.81M | -6.76% |
| July | $0.5204 | $0.7180 | $0.4935 | $0.555382 | $176.67M | +6.72% |
| August | $0.5522 | $0.7602 | $0.5200 | $0.601681 | $163.81M | +8.96% |
| September | $0.6020 | $0.7634 | $0.5507 | $0.599029 | $155.50M | -0.49% |
| October | $0.6032 | $0.6488 | $0.2914 | $0.295514 | $200.60M | -51.01% |
| November | $0.3084 | $0.3680 | $0.2113 | $0.2153 | $134.27M | -30.19% |
| December | $0.2353 | $0.2435 | $0.1541 | $0.1679 | $122.36M | -28.64% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1715 | $0.1727 | $0.1653 | $0.1679 | $547.20K | -2.11% |
| 2025-12-30 | $0.1701 | $0.1728 | $0.1691 | $0.171523 | $1.67M | +1.41% |
| 2025-12-29 | $0.1692 | $0.1707 | $0.1655 | $0.16914 | $2.45M | -0.47% |
| 2025-12-28 | $0.1752 | $0.1760 | $0.1660 | $0.169944 | $2.50M | -2.96% |
| 2025-12-27 | $0.1727 | $0.1763 | $0.1712 | $0.175126 | $1.82M | +1.61% |
| 2025-12-26 | $0.1688 | $0.1743 | $0.1681 | $0.172354 | $2.06M | +2.53% |
| 2025-12-25 | $0.1708 | $0.1743 | $0.1645 | $0.168104 | $2.83M | +2.89% |
| 2025-12-24 | $0.1622 | $0.1642 | $0.1594 | $0.163387 | $328.11K | +0.99% |
| 2025-12-23 | $0.1564 | $0.1643 | $0.1560 | $0.161785 | $2.38M | +2.42% |
| 2025-12-22 | $0.1637 | $0.1649 | $0.1541 | $0.157955 | $3.14M | -3.15% |
| 2025-12-21 | $0.1608 | $0.1660 | $0.1589 | $0.163099 | $3.79M | +1.43% |
| 2025-12-20 | $0.1678 | $0.1698 | $0.1591 | $0.1608 | $2.52M | -4.73% |
| 2025-12-19 | $0.1677 | $0.1727 | $0.1657 | $0.16879 | $3.62M | +4.96% |
| 2025-12-18 | $0.1698 | $0.1745 | $0.1559 | $0.16082 | $1.10M | -6.19% |
| 2025-12-17 | $0.1779 | $0.1794 | $0.1663 | $0.171425 | $4.73M | -4.71% |
| 2025-12-16 | $0.1831 | $0.1863 | $0.1766 | $0.179894 | $3.61M | -1.53% |
| 2025-12-15 | $0.1818 | $0.1840 | $0.1748 | $0.182685 | $5.84M | -0.15% |
| 2025-12-14 | $0.1887 | $0.1965 | $0.1812 | $0.182961 | $4.65M | -3.06% |
| 2025-12-13 | $0.1957 | $0.1971 | $0.1867 | $0.188742 | $2.19M | -3.19% |
| 2025-12-12 | $0.1917 | $0.2023 | $0.1874 | $0.194959 | $4.19M | +0.50% |
| 2025-12-11 | $0.1932 | $0.2028 | $0.1901 | $0.193986 | $6.37M | +0.48% |
| 2025-12-10 | $0.2053 | $0.2270 | $0.1882 | $0.193066 | $6.76M | -3.81% |
| 2025-12-09 | $0.1983 | $0.2059 | $0.1846 | $0.200704 | $8.00M | +2.17% |
| 2025-12-08 | $0.2038 | $0.2081 | $0.1849 | $0.196433 | $13.88M | -3.84% |
| 2025-12-07 | $0.2124 | $0.2182 | $0.2001 | $0.204279 | $8.34M | -3.84% |
| 2025-12-06 | $0.2166 | $0.2264 | $0.2079 | $0.212438 | $3.41M | -2.82% |
| 2025-12-05 | $0.2294 | $0.2295 | $0.2154 | $0.218608 | $3.74M | -5.09% |
| 2025-12-04 | $0.2388 | $0.2418 | $0.2276 | $0.230329 | $4.33M | -3.75% |
| 2025-12-03 | $0.2332 | $0.2435 | $0.2314 | $0.239309 | $3.91M | +3.16% |
| 2025-12-02 | $0.2352 | $0.2368 | $0.2252 | $0.231982 | $5.20M | +5.47% |
| 2025-12-01 | $0.2353 | $0.2360 | $0.2100 | $0.219961 | $2.46M | +2.16% |
| 2025-11-30 | $0.2397 | $0.2434 | $0.2113 | $0.2153 | $4.90M | -10.81% |
| 2025-11-29 | $0.2469 | $0.2469 | $0.2386 | $0.241385 | $2.89M | -2.81% |
| 2025-11-28 | $0.2581 | $0.2585 | $0.2456 | $0.248365 | $4.36M | -3.45% |
| 2025-11-27 | $0.2562 | $0.2612 | $0.2483 | $0.25723 | $3.99M | +0.68% |
| 2025-11-26 | $0.2490 | $0.2597 | $0.2488 | $0.255491 | $4.77M | +2.74% |
| 2025-11-25 | $0.2446 | $0.2620 | $0.2438 | $0.248684 | $3.74M | +0.80% |
| 2025-11-24 | $0.2409 | $0.2553 | $0.2404 | $0.246704 | $3.77M | +7.09% |
| 2025-11-23 | $0.2381 | $0.2400 | $0.2298 | $0.230372 | $543.77K | -2.93% |
| 2025-11-22 | $0.2360 | $0.2421 | $0.2322 | $0.237324 | $3.14M | +0.26% |
| 2025-11-21 | $0.2403 | $0.2482 | $0.2270 | $0.236719 | $5.20M | -1.47% |
| 2025-11-20 | $0.2830 | $0.2840 | $0.2284 | $0.240252 | $8.46M | -14.68% |
| 2025-11-19 | $0.2760 | $0.2930 | $0.2627 | $0.281576 | $5.15M | +1.99% |
| 2025-11-18 | $0.2868 | $0.2913 | $0.2723 | $0.276092 | $3.69M | +0.23% |
| 2025-11-17 | $0.2862 | $0.2919 | $0.2699 | $0.275455 | $890.15K | -2.10% |
| 2025-11-16 | $0.2839 | $0.3100 | $0.2743 | $0.281361 | $5.58M | -0.78% |
| 2025-11-15 | $0.3005 | $0.3101 | $0.2827 | $0.283586 | $3.36M | -4.30% |
| 2025-11-14 | $0.3167 | $0.3227 | $0.2880 | $0.296318 | $11.07M | -1.13% |
| 2025-11-13 | $0.3035 | $0.3364 | $0.2860 | $0.2997 | $3.98M | -1.23% |
| 2025-11-12 | $0.3105 | $0.3428 | $0.2975 | $0.303441 | $2.05M | -3.87% |
| 2025-11-11 | $0.3227 | $0.3430 | $0.3069 | $0.315659 | $7.14M | -2.20% |
| 2025-11-10 | $0.3316 | $0.3680 | $0.3182 | $0.322752 | $6.21M | -2.46% |
| 2025-11-09 | $0.3323 | $0.3408 | $0.3130 | $0.330909 | $3.66M | -0.26% |
| 2025-11-08 | $0.3272 | $0.3351 | $0.3129 | $0.33178 | $2.52M | +0.62% |
| 2025-11-07 | $0.2900 | $0.3433 | $0.2845 | $0.329727 | $6.02M | +13.68% |
| 2025-11-06 | $0.2872 | $0.2901 | $0.2726 | $0.290059 | $1.13M | +5.31% |
| 2025-11-05 | $0.2833 | $0.2913 | $0.2739 | $0.275441 | $2.61M | +2.03% |
| 2025-11-04 | $0.2706 | $0.2809 | $0.2482 | $0.269968 | $3.02M | -1.11% |
| 2025-11-03 | $0.2662 | $0.2809 | $0.2594 | $0.272994 | $9.22M | +2.64% |
| 2025-11-02 | $0.3139 | $0.3223 | $0.2559 | $0.265968 | $6.13M | -15.24% |
| 2025-11-01 | $0.3084 | $0.3247 | $0.3072 | $0.313779 | $5.08M | +6.18% |
| 2025-10-31 | $0.3035 | $0.3141 | $0.2914 | $0.295514 | $1.12M | -2.85% |
| 2025-10-30 | $0.3073 | $0.3282 | $0.2943 | $0.304169 | $9.53M | -0.97% |
| 2025-10-29 | $0.3287 | $0.3582 | $0.3060 | $0.307141 | $9.01M | -6.44% |
| 2025-10-28 | $0.3393 | $0.3429 | $0.3199 | $0.328271 | $6.14M | -2.87% |
| 2025-10-27 | $0.3418 | $0.3500 | $0.3336 | $0.337959 | $4.73M | -1.12% |
| 2025-10-26 | $0.3507 | $0.3607 | $0.3343 | $0.341793 | $4.53M | +0.91% |
| 2025-10-25 | $0.3335 | $0.3412 | $0.3311 | $0.3387 | $597.31K | +1.25% |
| 2025-10-24 | $0.3285 | $0.3394 | $0.3236 | $0.334518 | $3.89M | +2.32% |
| 2025-10-23 | $0.3181 | $0.3380 | $0.3104 | $0.326929 | $4.21M | +3.29% |
| 2025-10-22 | $0.3293 | $0.3298 | $0.2988 | $0.316508 | $5.02M | -3.89% |
| 2025-10-21 | $0.3515 | $0.3556 | $0.3229 | $0.329316 | $5.29M | -3.22% |
| 2025-10-20 | $0.3368 | $0.3544 | $0.3300 | $0.340257 | $1.10M | -0.78% |
| 2025-10-19 | $0.3361 | $0.3540 | $0.3294 | $0.342927 | $5.56M | +2.56% |
| 2025-10-18 | $0.3275 | $0.3397 | $0.3234 | $0.334378 | $3.39M | +2.17% |
| 2025-10-17 | $0.3348 | $0.3418 | $0.3245 | $0.327277 | $5.03M | -2.31% |
| 2025-10-16 | $0.3408 | $0.3507 | $0.3085 | $0.335022 | $9.97M | -1.59% |
| 2025-10-15 | $0.3633 | $0.3658 | $0.3375 | $0.340446 | $5.34M | -7.53% |
| 2025-10-14 | $0.3695 | $0.3860 | $0.3538 | $0.368159 | $12.18M | -0.30% |
| 2025-10-13 | $0.3674 | $0.4020 | $0.3443 | $0.369256 | $8.69M | -0.34% |
| 2025-10-12 | $0.3645 | $0.3834 | $0.3558 | $0.370505 | $9.94M | +8.47% |
| 2025-10-11 | $0.3373 | $0.3802 | $0.3259 | $0.34156 | $11.53M | -6.09% |
| 2025-10-10 | $0.363721 | $0.363721 | $0.363721 | $0.363721 | $28.82M | -30.98% |
| 2025-10-09 | $0.5611 | $0.5819 | $0.5245 | $0.5270 | $5.84M | -5.86% |
| 2025-10-08 | $0.5939 | $0.6108 | $0.5568 | $0.559796 | $5.92M | -5.68% |
| 2025-10-07 | $0.5960 | $0.6057 | $0.5855 | $0.593505 | $6.84M | -0.28% |
| 2025-10-06 | $0.6266 | $0.6382 | $0.5924 | $0.595178 | $5.37M | -1.22% |
| 2025-10-05 | $0.6145 | $0.6396 | $0.6009 | $0.602527 | $798.65K | -2.63% |
| 2025-10-04 | $0.6113 | $0.6399 | $0.6077 | $0.618771 | $4.77M | +1.32% |
| 2025-10-03 | $0.6367 | $0.6488 | $0.6072 | $0.6107 | $4.42M | -3.97% |
| 2025-10-02 | $0.6183 | $0.6405 | $0.6161 | $0.635961 | $6.03M | +3.06% |
| 2025-10-01 | $0.6032 | $0.6275 | $0.6002 | $0.617071 | $5.00M | +3.01% |
| 2025-09-30 | $0.5807 | $0.6089 | $0.5685 | $0.599029 | $6.16M | +3.30% |
| 2025-09-29 | $0.6012 | $0.6173 | $0.5724 | $0.579909 | $4.23M | -4.01% |
| 2025-09-28 | $0.6031 | $0.6141 | $0.5858 | $0.604124 | $5.50M | -0.29% |
| 2025-09-27 | $0.6155 | $0.6301 | $0.5895 | $0.605881 | $4.66M | +3.71% |
| 2025-09-26 | $0.5607 | $0.5897 | $0.5585 | $0.5842 | $1.34M | +3.01% |
| 2025-09-25 | $0.5866 | $0.5897 | $0.5507 | $0.567125 | $8.48M | -3.36% |
| 2025-09-24 | $0.6340 | $0.6393 | $0.5790 | $0.586839 | $6.62M | -1.76% |
| 2025-09-23 | $0.6118 | $0.6170 | $0.5839 | $0.597382 | $1.63M | -2.43% |
| 2025-09-22 | $0.6051 | $0.6165 | $0.5850 | $0.612257 | $8.58M | +1.19% |
| 2025-09-21 | $0.6845 | $0.7041 | $0.6035 | $0.605047 | $9.18M | -12.20% |
| 2025-09-20 | $0.6970 | $0.7634 | $0.6790 | $0.689086 | $16.31M | +4.01% |
| 2025-09-19 | $0.6894 | $0.7122 | $0.6538 | $0.6625 | $1.48M | +0.15% |
| 2025-09-18 | $0.6762 | $0.7121 | $0.6556 | $0.661536 | $6.30M | -1.63% |
| 2025-09-17 | $0.6190 | $0.6786 | $0.6154 | $0.672481 | $7.79M | +8.15% |
| 2025-09-16 | $0.6276 | $0.6361 | $0.6153 | $0.621779 | $3.30M | -0.14% |
| 2025-09-15 | $0.6057 | $0.6278 | $0.5977 | $0.622661 | $4.43M | +2.87% |
| 2025-09-14 | $0.6375 | $0.6516 | $0.5565 | $0.605275 | $4.23M | -5.07% |
| 2025-09-13 | $0.6696 | $0.6768 | $0.6326 | $0.637615 | $4.40M | -4.74% |
| 2025-09-12 | $0.6560 | $0.6857 | $0.6547 | $0.669351 | $4.92M | +1.76% |
| 2025-09-11 | $0.6425 | $0.6726 | $0.6425 | $0.657802 | $4.46M | +2.56% |
| 2025-09-10 | $0.6375 | $0.6511 | $0.6250 | $0.64136 | $6.82M | +1.10% |
| 2025-09-09 | $0.6317 | $0.6463 | $0.6126 | $0.634374 | $4.31M | +1.02% |
| 2025-09-08 | $0.6153 | $0.6417 | $0.6101 | $0.62796 | $5.30M | +2.78% |
| 2025-09-07 | $0.5985 | $0.6193 | $0.5908 | $0.610972 | $3.67M | +2.19% |
| 2025-09-06 | $0.5897 | $0.6050 | $0.5879 | $0.59789 | $2.52M | +0.45% |
| 2025-09-05 | $0.5906 | $0.6073 | $0.5888 | $0.595202 | $3.82M | +4.90% |
| 2025-09-04 | $0.5982 | $0.6018 | $0.5653 | $0.567409 | $1.02M | -1.13% |
| 2025-09-03 | $0.6005 | $0.6032 | $0.5721 | $0.573889 | $2.21M | -4.46% |
| 2025-09-02 | $0.5759 | $0.6055 | $0.5752 | $0.60071 | $5.22M | +4.26% |
| 2025-09-01 | $0.6020 | $0.6034 | $0.5684 | $0.576188 | $6.59M | -4.24% |
| 2025-08-31 | $0.6077 | $0.6217 | $0.5876 | $0.601681 | $5.43M | -1.15% |
| 2025-08-30 | $0.6136 | $0.6199 | $0.6028 | $0.608683 | $3.27M | -0.51% |
| 2025-08-29 | $0.6083 | $0.6223 | $0.5958 | $0.611781 | $6.04M | +0.61% |
| 2025-08-28 | $0.6311 | $0.6487 | $0.5987 | $0.608087 | $4.48M | -0.71% |
| 2025-08-27 | $0.6222 | $0.6302 | $0.6110 | $0.612452 | $1.66M | -1.75% |
| 2025-08-26 | $0.6170 | $0.6318 | $0.6120 | $0.623392 | $4.46M | +2.06% |
| 2025-08-25 | $0.6314 | $0.6370 | $0.5941 | $0.610837 | $9.64M | -3.24% |
| 2025-08-24 | $0.6737 | $0.7093 | $0.6281 | $0.631287 | $5.13M | -6.32% |
| 2025-08-23 | $0.6950 | $0.7137 | $0.6615 | $0.6739 | $3.11M | -2.84% |
| 2025-08-22 | $0.6677 | $0.7224 | $0.6675 | $0.693631 | $6.14M | +9.10% |
| 2025-08-21 | $0.6560 | $0.6620 | $0.6309 | $0.635753 | $2.63M | +0.50% |
| 2025-08-20 | $0.6507 | $0.6640 | $0.6319 | $0.632605 | $2.89M | +1.00% |
| 2025-08-19 | $0.6411 | $0.6578 | $0.6216 | $0.626353 | $4.70M | -3.02% |
| 2025-08-18 | $0.6438 | $0.6585 | $0.6210 | $0.645831 | $7.13M | +0.39% |
| 2025-08-17 | $0.6870 | $0.6908 | $0.6293 | $0.643333 | $4.86M | -3.13% |
| 2025-08-16 | $0.6561 | $0.6721 | $0.6472 | $0.664095 | $941.05K | +0.12% |
| 2025-08-15 | $0.6392 | $0.6722 | $0.6327 | $0.663307 | $3.70M | +3.80% |
| 2025-08-14 | $0.6804 | $0.6883 | $0.6352 | $0.6390 | $5.66M | -6.10% |
| 2025-08-13 | $0.7368 | $0.7602 | $0.6677 | $0.6805 | $10.98M | +1.11% |
| 2025-08-12 | $0.6263 | $0.6808 | $0.6211 | $0.6730 | $2.19M | +7.40% |
| 2025-08-11 | $0.6573 | $0.6755 | $0.6193 | $0.626648 | $1.67M | -3.19% |
| 2025-08-10 | $0.6543 | $0.6757 | $0.6251 | $0.647298 | $6.64M | -1.85% |
| 2025-08-09 | $0.6580 | $0.6826 | $0.6378 | $0.659503 | $8.21M | +2.41% |
| 2025-08-08 | $0.6128 | $0.643992 | $0.6063 | $0.643992 | $7.46M | +3.95% |
| 2025-08-07 | $0.6003 | $0.6308 | $0.5865 | $0.619539 | $11.95M | +3.72% |
| 2025-08-06 | $0.5755 | $0.6198 | $0.5603 | $0.597332 | $12.22M | +8.01% |
| 2025-08-05 | $0.5776 | $0.5786 | $0.5359 | $0.553046 | $980.86K | +0.77% |
| 2025-08-04 | $0.5607 | $0.5790 | $0.5464 | $0.54883 | $4.01M | -1.09% |
| 2025-08-03 | $0.5440 | $0.5632 | $0.5418 | $0.554856 | $5.09M | +2.53% |
| 2025-08-02 | $0.5312 | $0.5485 | $0.5200 | $0.541166 | $4.45M | +1.29% |
| 2025-08-01 | $0.5522 | $0.5584 | $0.5210 | $0.534284 | $6.07M | -3.80% |
| 2025-07-31 | $0.5812 | $0.5938 | $0.5379 | $0.555382 | $7.29M | -4.94% |
| 2025-07-30 | $0.5829 | $0.6053 | $0.5563 | $0.58422 | $5.42M | -0.34% |
| 2025-07-29 | $0.5951 | $0.5990 | $0.5700 | $0.586238 | $5.25M | -1.88% |
| 2025-07-28 | $0.6226 | $0.6284 | $0.5876 | $0.597497 | $5.87M | -4.07% |
| 2025-07-27 | $0.6376 | $0.6631 | $0.6177 | $0.622814 | $4.39M | -1.33% |
| 2025-07-26 | $0.6296 | $0.6440 | $0.6204 | $0.631193 | $4.35M | +0.01% |
| 2025-07-25 | $0.6045 | $0.6403 | $0.5970 | $0.631156 | $4.50M | +3.70% |
| 2025-07-24 | $0.6292 | $0.6346 | $0.5957 | $0.608649 | $7.22M | -3.24% |
| 2025-07-23 | $0.6454 | $0.6458 | $0.5823 | $0.629023 | $9.63M | -2.54% |
| 2025-07-22 | $0.6709 | $0.6974 | $0.6263 | $0.64541 | $7.57M | -3.76% |
| 2025-07-21 | $0.7062 | $0.7109 | $0.6440 | $0.670599 | $9.02M | -4.69% |
| 2025-07-20 | $0.7057 | $0.7180 | $0.6790 | $0.703587 | $9.41M | +4.62% |
| 2025-07-19 | $0.6571 | $0.6806 | $0.6381 | $0.672502 | $1.23M | +3.38% |
| 2025-07-18 | $0.6661 | $0.6809 | $0.6381 | $0.650538 | $8.20M | -2.31% |
| 2025-07-17 | $0.6580 | $0.6996 | $0.6321 | $0.665895 | $16.26M | +1.68% |
| 2025-07-16 | $0.6396 | $0.6736 | $0.6328 | $0.654902 | $9.32M | +2.28% |
| 2025-07-15 | $0.6136 | $0.6500 | $0.6120 | $0.640325 | $7.51M | +5.20% |
| 2025-07-14 | $0.6048 | $0.6149 | $0.5821 | $0.608663 | $5.50M | +0.92% |
| 2025-07-13 | $0.6108 | $0.6320 | $0.5956 | $0.60314 | $4.19M | -0.30% |
| 2025-07-12 | $0.5846 | $0.6164 | $0.5813 | $0.604946 | $3.22M | +3.61% |
| 2025-07-11 | $0.6195 | $0.6395 | $0.5803 | $0.583862 | $4.35M | -5.34% |
| 2025-07-10 | $0.5637 | $0.6400 | $0.5620 | $0.616788 | $8.05M | +9.12% |
| 2025-07-09 | $0.5444 | $0.5741 | $0.5439 | $0.565234 | $4.94M | +4.51% |
| 2025-07-08 | $0.5207 | $0.5500 | $0.5188 | $0.540833 | $3.62M | +3.81% |
| 2025-07-07 | $0.5208 | $0.5299 | $0.5101 | $0.520976 | $3.05M | -0.19% |
| 2025-07-06 | $0.5262 | $0.5348 | $0.5178 | $0.521987 | $2.40M | -0.24% |
| 2025-07-05 | $0.5173 | $0.5306 | $0.5076 | $0.523255 | $2.47M | +0.44% |
| 2025-07-04 | $0.5528 | $0.5613 | $0.5191 | $0.520973 | $2.70M | -0.56% |
| 2025-07-03 | $0.5372 | $0.5606 | $0.5237 | $0.5239 | $2.63M | -2.89% |
| 2025-07-02 | $0.5247 | $0.5578 | $0.5242 | $0.539514 | $6.07M | +7.83% |
| 2025-07-01 | $0.5204 | $0.5239 | $0.4935 | $0.500349 | $1.04M | -2.33% |
| 2025-06-30 | $0.5243 | $0.5330 | $0.5045 | $0.51227 | $5.02M | -2.94% |
| 2025-06-29 | $0.5010 | $0.5481 | $0.5007 | $0.527788 | $6.92M | +5.35% |
| 2025-06-28 | $0.4897 | $0.5110 | $0.4897 | $0.501007 | $3.37M | +2.52% |
| 2025-06-27 | $0.4839 | $0.4905 | $0.4713 | $0.488669 | $2.30M | +1.85% |
| 2025-06-26 | $0.4763 | $0.4865 | $0.4669 | $0.479808 | $3.69M | +0.65% |
| 2025-06-25 | $0.4796 | $0.4954 | $0.4690 | $0.476716 | $6.20M | -0.52% |
| 2025-06-24 | $0.4990 | $0.5113 | $0.4785 | $0.479198 | $6.54M | -3.26% |
| 2025-06-23 | $0.4489 | $0.5031 | $0.4363 | $0.495335 | $7.23M | +12.04% |
| 2025-06-22 | $0.4529 | $0.4588 | $0.4138 | $0.442098 | $4.34M | +2.47% |
| 2025-06-21 | $0.4770 | $0.4810 | $0.4250 | $0.431444 | $7.23M | -10.08% |
| 2025-06-20 | $0.4980 | $0.4983 | $0.4704 | $0.479813 | $7.15M | -4.27% |
| 2025-06-19 | $0.5045 | $0.5169 | $0.4975 | $0.501206 | $5.28M | -0.94% |
| 2025-06-18 | $0.5182 | $0.5183 | $0.5004 | $0.50598 | $7.04M | -1.63% |
| 2025-06-17 | $0.4979 | $0.5284 | $0.4894 | $0.514383 | $9.51M | +2.51% |
| 2025-06-16 | $0.5324 | $0.5404 | $0.4937 | $0.501768 | $6.83M | -4.96% |
| 2025-06-15 | $0.5167 | $0.5372 | $0.5055 | $0.52795 | $4.49M | +2.29% |
| 2025-06-14 | $0.5151 | $0.5267 | $0.5040 | $0.516118 | $3.43M | -0.82% |
| 2025-06-13 | $0.5166 | $0.5281 | $0.5092 | $0.520371 | $6.07M | +0.11% |
| 2025-06-12 | $0.5422 | $0.5570 | $0.4862 | $0.519776 | $10.65M | -4.17% |
| 2025-06-11 | $0.6044 | $0.6060 | $0.5395 | $0.542404 | $5.59M | -10.77% |
| 2025-06-10 | $0.5798 | $0.6150 | $0.5788 | $0.60784 | $9.44M | +8.17% |
| 2025-06-09 | $0.5320 | $0.5645 | $0.5195 | $0.561951 | $1.81M | +5.02% |
| 2025-06-08 | $0.5378 | $0.5425 | $0.5191 | $0.535111 | $5.31M | -0.49% |
| 2025-06-07 | $0.5397 | $0.5443 | $0.5295 | $0.537756 | $3.68M | +2.76% |
| 2025-06-06 | $0.5141 | $0.5411 | $0.5109 | $0.523302 | $1.50M | +1.65% |
| 2025-06-05 | $0.5480 | $0.5666 | $0.5058 | $0.514808 | $2.49M | -6.91% |
| 2025-06-04 | $0.5736 | $0.5736 | $0.5442 | $0.553012 | $5.99M | -3.55% |
| 2025-06-03 | $0.5874 | $0.5983 | $0.5582 | $0.57334 | $7.29M | -2.16% |
| 2025-06-02 | $0.5574 | $0.5978 | $0.5503 | $0.585984 | $7.22M | +4.91% |
| 2025-06-01 | $0.5494 | $0.5637 | $0.5404 | $0.558553 | $6.21M | +1.73% |
| 2025-05-31 | $0.5368 | $0.5550 | $0.5350 | $0.549077 | $7.83M | +2.52% |
| 2025-05-30 | $0.5767 | $0.5786 | $0.5092 | $0.535599 | $13.37M | -7.11% |
| 2025-05-29 | $0.6245 | $0.6277 | $0.5722 | $0.5766 | $8.51M | -8.07% |
| 2025-05-28 | $0.6218 | $0.6585 | $0.6086 | $0.627223 | $9.68M | +0.45% |
| 2025-05-27 | $0.6291 | $0.6507 | $0.6151 | $0.624417 | $10.68M | +6.29% |
| 2025-05-26 | $0.6076 | $0.6203 | $0.5767 | $0.587457 | $2.30M | -2.45% |
| 2025-05-25 | $0.5851 | $0.6236 | $0.5740 | $0.602217 | $9.68M | +2.89% |
| 2025-05-24 | $0.6384 | $0.6436 | $0.5765 | $0.5853 | $5.10M | -7.89% |
| 2025-05-23 | $0.6675 | $0.6771 | $0.6266 | $0.635427 | $9.00M | -4.76% |
| 2025-05-22 | $0.6996 | $0.7259 | $0.6487 | $0.6672 | $9.97M | -0.02% |
| 2025-05-21 | $0.6556 | $0.6858 | $0.6348 | $0.667344 | $5.20M | +1.31% |
| 2025-05-20 | $0.6426 | $0.6789 | $0.6255 | $0.658688 | $9.51M | +2.50% |
| 2025-05-19 | $0.6341 | $0.6710 | $0.6264 | $0.642653 | $9.24M | +1.39% |
| 2025-05-18 | $0.6779 | $0.6811 | $0.6094 | $0.63386 | $8.61M | +1.41% |
| 2025-05-17 | $0.6466 | $0.6499 | $0.6135 | $0.625048 | $1.92M | -0.15% |
| 2025-05-16 | $0.6703 | $0.6736 | $0.6162 | $0.626014 | $5.80M | -5.57% |
| 2025-05-15 | $0.6725 | $0.6901 | $0.6364 | $0.662951 | $10.58M | -2.39% |
| 2025-05-14 | $0.6990 | $0.7064 | $0.6436 | $0.67919 | $9.98M | -2.80% |
| 2025-05-13 | $0.7003 | $0.7538 | $0.6883 | $0.69879 | $9.29M | -0.72% |
| 2025-05-12 | $0.7064 | $0.7231 | $0.6618 | $0.703863 | $12.60M | -0.31% |
| 2025-05-11 | $0.7025 | $0.7495 | $0.6898 | $0.706018 | $13.33M | +0.57% |
| 2025-05-10 | $0.7014 | $0.7634 | $0.6963 | $0.701986 | $9.57M | +0.82% |
| 2025-05-09 | $0.6754 | $0.7164 | $0.6714 | $0.696251 | $11.30M | +9.09% |
| 2025-05-08 | $0.5662 | $0.6399 | $0.5653 | $0.638247 | $1.69M | +12.86% |
| 2025-05-07 | $0.5568 | $0.5679 | $0.5450 | $0.5655 | $746.13K | +2.00% |
| 2025-05-06 | $0.5510 | $0.5684 | $0.5332 | $0.554431 | $4.90M | +0.59% |
| 2025-05-05 | $0.5810 | $0.5941 | $0.5502 | $0.551177 | $4.23M | -5.24% |
| 2025-05-04 | $0.5891 | $0.5975 | $0.5764 | $0.581676 | $2.96M | -1.19% |
| 2025-05-03 | $0.6288 | $0.6289 | $0.5856 | $0.588706 | $3.05M | -7.13% |
| 2025-05-02 | $0.6509 | $0.6545 | $0.6268 | $0.633876 | $4.57M | -3.09% |
| 2025-05-01 | $0.6540 | $0.6736 | $0.6407 | $0.654107 | $3.48M | +0.71% |
| 2025-04-30 | $0.6337 | $0.6648 | $0.6236 | $0.649504 | $4.13M | +2.00% |
| 2025-04-29 | $0.6589 | $0.6644 | $0.6175 | $0.636743 | $4.38M | -3.38% |
| 2025-04-28 | $0.6406 | $0.6740 | $0.6357 | $0.6590 | $3.46M | +2.97% |
| 2025-04-27 | $0.6393 | $0.6651 | $0.6206 | $0.640009 | $3.35M | +0.13% |
| 2025-04-26 | $0.6666 | $0.6786 | $0.6328 | $0.63919 | $2.08M | -3.68% |
| 2025-04-25 | $0.6569 | $0.6828 | $0.6518 | $0.663632 | $3.86M | +1.34% |
| 2025-04-24 | $0.6486 | $0.6697 | $0.6373 | $0.654869 | $4.81M | +1.18% |
| 2025-04-23 | $0.6386 | $0.6555 | $0.6144 | $0.647232 | $4.96M | +1.73% |
| 2025-04-22 | $0.6113 | $0.6515 | $0.6065 | $0.636205 | $5.58M | +7.86% |
| 2025-04-21 | $0.5970 | $0.6137 | $0.5871 | $0.589848 | $1.40M | -2.45% |
| 2025-04-20 | $0.5847 | $0.6133 | $0.5842 | $0.604674 | $2.90M | +3.13% |
| 2025-04-19 | $0.5812 | $0.6002 | $0.5793 | $0.586331 | $3.50M | +1.25% |
| 2025-04-18 | $0.5712 | $0.5848 | $0.5701 | $0.579077 | $2.68M | +2.04% |
| 2025-04-17 | $0.5572 | $0.5771 | $0.5554 | $0.567524 | $3.66M | +2.69% |
| 2025-04-16 | $0.5489 | $0.5586 | $0.5348 | $0.552633 | $4.50M | +0.89% |
| 2025-04-15 | $0.5546 | $0.5597 | $0.5390 | $0.547759 | $4.02M | -1.25% |
| 2025-04-14 | $0.5554 | $0.5678 | $0.5483 | $0.554714 | $4.09M | +0.23% |
| 2025-04-13 | $0.5615 | $0.5783 | $0.5378 | $0.553427 | $4.53M | -2.77% |
| 2025-04-12 | $0.5807 | $0.5834 | $0.5550 | $0.569188 | $3.15M | +1.33% |
| 2025-04-11 | $0.5499 | $0.5672 | $0.5467 | $0.5617 | $2.07M | +1.26% |
| 2025-04-10 | $0.5303 | $0.5622 | $0.5270 | $0.554684 | $4.31M | +4.60% |
| 2025-04-09 | $0.5209 | $0.5699 | $0.5201 | $0.530307 | $4.93M | +2.30% |
| 2025-04-08 | $0.5325 | $0.5337 | $0.4955 | $0.518398 | $6.00M | -2.52% |
| 2025-04-07 | $0.5415 | $0.5723 | $0.5254 | $0.531797 | $4.11M | -1.75% |
| 2025-04-06 | $0.5824 | $0.5828 | $0.4972 | $0.541275 | $8.45M | -9.83% |
| 2025-04-05 | $0.6237 | $0.6329 | $0.5835 | $0.600287 | $4.37M | -3.38% |
| 2025-04-04 | $0.6208 | $0.6344 | $0.6084 | $0.621301 | $5.01M | +0.53% |
| 2025-04-03 | $0.5956 | $0.6220 | $0.5844 | $0.618053 | $4.89M | +3.26% |
| 2025-04-02 | $0.6479 | $0.6501 | $0.5830 | $0.598563 | $7.85M | -7.43% |
| 2025-04-01 | $0.6730 | $0.6758 | $0.6273 | $0.64659 | $4.25M | +2.73% |
| 2025-03-31 | $0.6375 | $0.6458 | $0.6078 | $0.6294 | $836.15K | -1.59% |
| 2025-03-30 | $0.6432 | $0.6582 | $0.6174 | $0.639583 | $5.19M | -0.72% |
| 2025-03-29 | $0.6644 | $0.6853 | $0.6306 | $0.644228 | $3.54M | -4.12% |
| 2025-03-28 | $0.7059 | $0.7124 | $0.6636 | $0.671888 | $5.78M | -5.38% |
| 2025-03-27 | $0.7443 | $0.7733 | $0.6994 | $0.71011 | $5.35M | -5.02% |
| 2025-03-26 | $0.7419 | $0.7734 | $0.7263 | $0.747624 | $7.80M | +0.34% |
| 2025-03-25 | $0.7348 | $0.7670 | $0.7256 | $0.745058 | $5.88M | +2.39% |
| 2025-03-24 | $0.6710 | $0.7590 | $0.6553 | $0.727655 | $5.48M | +8.44% |
| 2025-03-23 | $0.6754 | $0.6797 | $0.6520 | $0.671047 | $345.73K | -0.76% |
| 2025-03-22 | $0.6785 | $0.6847 | $0.6620 | $0.676159 | $7.88M | +0.65% |
| 2025-03-21 | $0.6571 | $0.6848 | $0.6546 | $0.671793 | $3.57M | +0.85% |
| 2025-03-20 | $0.6764 | $0.6877 | $0.6543 | $0.666134 | $8.25M | -1.06% |
| 2025-03-19 | $0.6603 | $0.6898 | $0.6457 | $0.673279 | $12.50M | +3.06% |
| 2025-03-18 | $0.6181 | $0.6670 | $0.6083 | $0.653297 | $3.70M | +2.15% |
| 2025-03-17 | $0.6449 | $0.6591 | $0.6320 | $0.639555 | $3.85M | +4.55% |
| 2025-03-16 | $0.6368 | $0.6464 | $0.6045 | $0.6117 | $867.02K | -2.39% |
| 2025-03-15 | $0.6289 | $0.6464 | $0.6124 | $0.626684 | $5.45M | +1.19% |
| 2025-03-14 | $0.6130 | $0.6336 | $0.6073 | $0.619325 | $2.61M | +0.15% |
| 2025-03-13 | $0.6073 | $0.6237 | $0.5890 | $0.618401 | $3.66M | +1.01% |
| 2025-03-12 | $0.5907 | $0.6237 | $0.5904 | $0.612242 | $11.39M | +4.36% |
| 2025-03-11 | $0.5464 | $0.6016 | $0.5015 | $0.58664 | $7.67M | +7.48% |
| 2025-03-10 | $0.5722 | $0.6149 | $0.5234 | $0.545799 | $4.67M | -5.23% |
| 2025-03-09 | $0.6418 | $0.6454 | $0.5600 | $0.575925 | $6.13M | -7.80% |
| 2025-03-08 | $0.6510 | $0.6572 | $0.6129 | $0.624677 | $4.57M | -4.10% |
| 2025-03-07 | $0.6666 | $0.6870 | $0.6373 | $0.651361 | $9.37M | -1.61% |
| 2025-03-06 | $0.6508 | $0.6793 | $0.6416 | $0.662023 | $6.15M | +0.90% |
| 2025-03-05 | $0.6234 | $0.6614 | $0.6144 | $0.656091 | $7.33M | +4.49% |
| 2025-03-04 | $0.6606 | $0.6673 | $0.5652 | $0.627903 | $12.83M | -1.33% |
| 2025-03-03 | $0.7487 | $0.7533 | $0.6041 | $0.636396 | $16.33M | -15.21% |
| 2025-03-02 | $0.7035 | $0.7738 | $0.7027 | $0.750538 | $14.67M | +8.16% |
| 2025-03-01 | $0.7071 | $0.7175 | $0.6717 | $0.693938 | $4.43M | -0.65% |
| 2025-02-28 | $0.7163 | $0.7215 | $0.6717 | $0.698492 | $14.00M | -1.86% |
| 2025-02-27 | $0.7198 | $0.7372 | $0.6647 | $0.711755 | $11.92M | -0.12% |
| 2025-02-26 | $0.6863 | $0.7164 | $0.6671 | $0.712579 | $7.24M | +3.29% |
| 2025-02-25 | $0.6675 | $0.7007 | $0.6197 | $0.689892 | $15.69M | +3.15% |
| 2025-02-24 | $0.7802 | $0.7874 | $0.6447 | $0.668832 | $14.74M | -9.45% |
| 2025-02-23 | $0.7806 | $0.7962 | $0.7379 | $0.738637 | $5.45M | -5.20% |
| 2025-02-22 | $0.8158 | $0.8386 | $0.7765 | $0.779129 | $5.79M | -0.63% |
| 2025-02-21 | $0.7999 | $0.8593 | $0.7645 | $0.784086 | $11.22M | -2.82% |
| 2025-02-20 | $0.7730 | $0.8597 | $0.7705 | $0.806866 | $15.04M | +3.64% |
| 2025-02-19 | $0.7568 | $0.7848 | $0.7503 | $0.778541 | $12.98M | +1.83% |
| 2025-02-18 | $0.7590 | $0.7921 | $0.7252 | $0.76458 | $13.80M | -0.18% |
| 2025-02-17 | $0.7857 | $0.8204 | $0.7548 | $0.765962 | $12.13M | -2.53% |
| 2025-02-16 | $0.7944 | $0.8225 | $0.7679 | $0.785853 | $11.13M | -1.15% |
| 2025-02-15 | $0.8084 | $0.8180 | $0.7701 | $0.795014 | $8.41M | -1.37% |
| 2025-02-14 | $0.8026 | $0.8350 | $0.7895 | $0.806024 | $11.90M | +2.42% |
| 2025-02-13 | $0.8046 | $0.8189 | $0.7563 | $0.787002 | $8.19M | -0.67% |
| 2025-02-12 | $0.7492 | $0.8187 | $0.7426 | $0.792275 | $17.37M | +5.88% |
| 2025-02-11 | $0.7602 | $0.8020 | $0.7340 | $0.748261 | $11.47M | -2.16% |
| 2025-02-10 | $0.7489 | $0.8027 | $0.7434 | $0.764766 | $14.56M | +1.67% |
| 2025-02-09 | $0.7537 | $0.7725 | $0.7093 | $0.75222 | $11.71M | +0.50% |
| 2025-02-08 | $0.7120 | $0.7500 | $0.7050 | $0.748489 | $4.93M | +4.60% |
| 2025-02-07 | $0.7039 | $0.7649 | $0.6842 | $0.715589 | $7.71M | +1.65% |
| 2025-02-06 | $0.7564 | $0.7763 | $0.6953 | $0.704001 | $7.27M | -4.40% |
| 2025-02-05 | $0.7689 | $0.7855 | $0.7231 | $0.736397 | $11.08M | -4.09% |
| 2025-02-04 | $0.7741 | $0.8080 | $0.7393 | $0.767826 | $15.00M | -0.63% |
| 2025-02-03 | $0.7845 | $0.8391 | $0.7257 | $0.772675 | $13.57M | -8.37% |
| 2025-02-02 | $0.9899 | $1.0177 | $0.7803 | $0.843274 | $20.17M | -14.57% |
| 2025-02-01 | $1.0608 | $1.0689 | $0.9561 | $0.987057 | $12.61M | -6.89% |
| 2025-01-31 | $1.1435 | $1.15 | $1.0481 | $1.06 | $8.44M | -1.21% |
| 2025-01-30 | $1.0172 | $1.0973 | $1.0052 | $1.0731 | $5.27M | +5.49% |
| 2025-01-29 | $0.9817 | $1.0609 | $0.9765 | $1.0173 | $7.39M | +2.28% |
| 2025-01-28 | $1.0564 | $1.0571 | $0.9724 | $0.994601 | $14.01M | -6.78% |
| 2025-01-27 | $1.0682 | $1.1032 | $1.0262 | $1.0669 | $12.36M | -0.11% |
| 2025-01-26 | $1.1654 | $1.1911 | $0.9888 | $1.0681 | $11.67M | -7.52% |
| 2025-01-25 | $1.1497 | $1.1758 | $1.1363 | $1.155 | $9.99M | +0.42% |
| 2025-01-24 | $1.1709 | $1.2151 | $1.1293 | $1.1502 | $15.06M | -2.48% |
| 2025-01-23 | $1.1615 | $1.2153 | $1.1236 | $1.1795 | $16.61M | +1.32% |
| 2025-01-22 | $1.1858 | $1.2041 | $1.1278 | $1.1641 | $12.71M | -3.08% |
| 2025-01-21 | $1.166 | $1.25 | $1.1617 | $1.2011 | $16.83M | +3.59% |
| 2025-01-20 | $1.19 | $1.2117 | $1.0991 | $1.1594 | $31.58M | -1.51% |
| 2025-01-19 | $1.2888 | $1.3125 | $1.0884 | $1.1772 | $35.10M | -9.63% |
| 2025-01-18 | $1.3225 | $1.3744 | $1.1848 | $1.3027 | $22.70M | -1.42% |
| 2025-01-17 | $1.4308 | $1.4812 | $1.3056 | $1.3215 | $10.01M | -1.36% |
| 2025-01-16 | $1.3542 | $1.3774 | $1.3011 | $1.3397 | $6.78M | -0.57% |
| 2025-01-15 | $1.3214 | $1.3675 | $1.2998 | $1.3474 | $16.32M | +5.37% |
| 2025-01-14 | $1.2348 | $1.3055 | $1.2229 | $1.2788 | $4.67M | +2.90% |
| 2025-01-13 | $1.3001 | $1.3372 | $1.14 | $1.2428 | $16.94M | +2.81% |
| 2025-01-12 | $1.3273 | $1.3379 | $1.1379 | $1.2088 | $9.35M | -8.91% |
| 2025-01-11 | $1.3171 | $1.3597 | $1.2986 | $1.327 | $5.75M | +0.06% |
| 2025-01-10 | $1.3145 | $1.3712 | $1.293 | $1.3262 | $10.38M | +0.52% |
| 2025-01-09 | $1.3456 | $1.37 | $1.2784 | $1.3193 | $15.70M | -2.02% |
| 2025-01-08 | $1.419 | $1.4468 | $1.2595 | $1.3465 | $20.16M | -0.45% |
| 2025-01-07 | $1.5153 | $1.5265 | $1.337 | $1.3526 | $11.51M | -10.84% |
| 2025-01-06 | $1.6733 | $1.7136 | $1.49 | $1.5171 | $11.77M | -4.83% |
| 2025-01-05 | $1.6286 | $1.6383 | $1.5502 | $1.5941 | $5.04M | +1.12% |
| 2025-01-04 | $1.6025 | $1.6373 | $1.555 | $1.5764 | $7.54M | -2.47% |
| 2025-01-03 | $1.5969 | $1.6589 | $1.574 | $1.6163 | $17.26M | +6.67% |
| 2025-01-02 | $1.4711 | $1.5517 | $1.4681 | $1.5152 | $5.23M | +3.05% |
| 2025-01-01 | $1.4374 | $1.4877 | $1.4178 | $1.4704 | $4.65M | +1.44% |
Frequently asked questions
What was the dYdX price on January 1, 2025?
DYDX opened 2025-01-01 at $1.4374 and closed that day at $1.4704.
What was the highest price of dYdX in 2025?
The highest was $1.7136 on 2025-01-06; the lowest was $0.1541 on 2025-12-22.
How much did dYdX change in 2025?
DYDX moved -88.32% in 2025, from $1.4374 to $0.1679.
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.