dYdX price history in 2026
In 2026 dYdX (DYDX) has gone from $0.1801 on 2026-01-01 to $0.139876 on 2026-10-10, a change of -22.33%. The highest price was $0.2199 on 2026-01-13 and the lowest $0.07854 on 2026-03-08. About $486.14M was traded across the year. The best day was 2026-04-16 (+27.98%) and the worst 2026-07-01 (-23.57%). The year is not over, so these figures are partial.
$0.1801Open · 2026-01-01
$0.139876Close · 2026-10-10
$0.2199High · 2026-01-13
$0.07854Low · 2026-03-08
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1801 | $0.2199 | $0.1215 | $0.132571 | $72.37M | -26.39% |
| February | $0.1322 | $0.1374 | $0.08674 | $0.093116 | $55.05M | -29.56% |
| March | $0.09425 | $0.1068 | $0.07854 | $0.100577 | $45.74M | +6.71% |
| April | $0.1004 | $0.17907 | $0.09041 | $0.149574 | $64.67M | +48.98% |
| May | $0.15143 | $0.20823 | $0.1305 | $0.181377 | $55.44M | +19.78% |
| June | $0.1811 | $0.1840 | $0.11075 | $0.180067 | $52.49M | -0.57% |
| July | $0.18889 | $0.18984 | $0.10631 | $0.112782 | $61.85M | -40.29% |
| August | $0.11241 | $0.13428 | $0.09555 | $0.107341 | $33.41M | -4.51% |
| September | $0.1121 | $0.15136 | $0.10205 | $0.14451 | $28.89M | +28.91% |
| October | $0.14496 | $0.15831 | $0.12521 | $0.139876 | $16.24M | -3.51% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.139499 | $0.143446 | $0.137982 | $0.139876 | $1.42M | +0.23% |
| 2026-10-09 | $0.136007 | $0.139811 | $0.133533 | $0.139549 | $2.52M | +6.59% |
| 2026-10-08 | $0.13581 | $0.13889 | $0.12521 | $0.130916 | $488.23K | -3.63% |
| 2026-10-07 | $0.14334 | $0.14367 | $0.13106 | $0.135854 | $458.65K | -5.21% |
| 2026-10-06 | $0.15038 | $0.1504 | $0.14208 | $0.143319 | $215.91K | -3.25% |
| 2026-10-05 | $0.14626 | $0.15279 | $0.14346 | $0.148132 | $1.04M | +1.22% |
| 2026-10-04 | $0.1472 | $0.15139 | $0.14484 | $0.146353 | $1.41M | -0.74% |
| 2026-10-03 | $0.14864 | $0.1534 | $0.14653 | $0.147443 | $1.63M | -0.94% |
| 2026-10-02 | $0.1538 | $0.15831 | $0.14251 | $0.148841 | $3.50M | -3.03% |
| 2026-10-01 | $0.14496 | $0.15439 | $0.1445 | $0.153485 | $3.56M | +6.21% |
| 2026-09-30 | $0.14735 | $0.1488 | $0.13995 | $0.14451 | $1.69M | +3.94% |
| 2026-09-29 | $0.13547 | $0.14152 | $0.13072 | $0.139026 | $270.24K | +1.75% |
| 2026-09-28 | $0.1338 | $0.14158 | $0.1307 | $0.136642 | $1.73M | -4.74% |
| 2026-09-27 | $0.14232 | $0.14621 | $0.13942 | $0.143443 | $427.91K | +1.28% |
| 2026-09-26 | $0.1507 | $0.15136 | $0.1361 | $0.141633 | $2.99M | +4.59% |
| 2026-09-25 | $0.1329 | $0.13596 | $0.13071 | $0.135421 | $270.38K | +2.20% |
| 2026-09-24 | $0.13541 | $0.13854 | $0.13056 | $0.132507 | $1.69M | +4.48% |
| 2026-09-23 | $0.14016 | $0.14325 | $0.12554 | $0.126827 | $381.48K | -9.54% |
| 2026-09-22 | $0.13899 | $0.14186 | $0.1328 | $0.140199 | $312.30K | +2.42% |
| 2026-09-21 | $0.1386 | $0.14278 | $0.13263 | $0.136881 | $2.23M | +5.33% |
| 2026-09-20 | $0.13275 | $0.1339 | $0.12549 | $0.129951 | $394.86K | -2.21% |
| 2026-09-19 | $0.1268 | $0.1384 | $0.12548 | $0.132881 | $513.03K | +4.78% |
| 2026-09-18 | $0.11507 | $0.13336 | $0.11495 | $0.126822 | $636.32K | +10.28% |
| 2026-09-17 | $0.10632 | $0.11611 | $0.1048 | $0.115004 | $203.65K | +8.19% |
| 2026-09-16 | $0.10567 | $0.10649 | $0.10205 | $0.106302 | $200.90K | +2.07% |
| 2026-09-15 | $0.1077 | $0.10855 | $0.10206 | $0.104146 | $1.21M | -8.54% |
| 2026-09-14 | $0.11202 | $0.11601 | $0.11151 | $0.113872 | $185.63K | +0.90% |
| 2026-09-13 | $0.11329 | $0.11633 | $0.11073 | $0.112861 | $791.20K | -0.86% |
| 2026-09-12 | $0.1146 | $0.1157 | $0.11153 | $0.113839 | $534.08K | -0.53% |
| 2026-09-11 | $0.11575 | $0.11812 | $0.11087 | $0.114442 | $848.23K | +0.37% |
| 2026-09-10 | $0.11687 | $0.11748 | $0.1110 | $0.114018 | $754.80K | -1.48% |
| 2026-09-09 | $0.11893 | $0.1209 | $0.11372 | $0.115726 | $976.40K | -3.33% |
| 2026-09-08 | $0.1242 | $0.12462 | $0.1174 | $0.119718 | $1.05M | -2.89% |
| 2026-09-07 | $0.1219 | $0.12834 | $0.11833 | $0.123279 | $1.87M | +1.02% |
| 2026-09-06 | $0.1230 | $0.12493 | $0.11979 | $0.12204 | $1.49M | -0.29% |
| 2026-09-05 | $0.11679 | $0.1260 | $0.1161 | $0.122396 | $1.93M | +5.93% |
| 2026-09-04 | $0.11164 | $0.11929 | $0.11156 | $0.115546 | $940.72K | +0.29% |
| 2026-09-03 | $0.11155 | $0.11695 | $0.10984 | $0.11521 | $228.12K | +3.25% |
| 2026-09-02 | $0.1112 | $0.11435 | $0.10886 | $0.111581 | $227.00K | +0.96% |
| 2026-09-01 | $0.1121 | $0.1143 | $0.10882 | $0.110523 | $1.92M | +2.96% |
| 2026-08-31 | $0.1063 | $0.10945 | $0.10593 | $0.107341 | $226.63K | -0.22% |
| 2026-08-30 | $0.1109 | $0.11183 | $0.10446 | $0.107583 | $1.24M | -2.50% |
| 2026-08-29 | $0.1103 | $0.1139 | $0.1077 | $0.110342 | $1.51M | +0.03% |
| 2026-08-28 | $0.11644 | $0.11839 | $0.10752 | $0.110305 | $761.82K | -5.42% |
| 2026-08-27 | $0.11989 | $0.12012 | $0.11581 | $0.116629 | $232.38K | -2.00% |
| 2026-08-26 | $0.1172 | $0.12017 | $0.11573 | $0.119006 | $1.33M | +1.99% |
| 2026-08-25 | $0.1170 | $0.1218 | $0.11266 | $0.116689 | $1.70M | -0.02% |
| 2026-08-24 | $0.11939 | $0.12082 | $0.11487 | $0.116716 | $1.37M | -5.92% |
| 2026-08-23 | $0.11825 | $0.12505 | $0.11441 | $0.12406 | $359.97K | +4.87% |
| 2026-08-22 | $0.12311 | $0.13428 | $0.11514 | $0.118302 | $623.46K | -2.71% |
| 2026-08-21 | $0.1212 | $0.1342 | $0.11458 | $0.121599 | $2.51M | +6.42% |
| 2026-08-20 | $0.10843 | $0.11696 | $0.10819 | $0.114265 | $313.44K | +5.47% |
| 2026-08-19 | $0.10221 | $0.11051 | $0.10139 | $0.108335 | $242.51K | +4.66% |
| 2026-08-18 | $0.1021 | $0.1068 | $0.1010 | $0.103514 | $1.01M | +1.78% |
| 2026-08-17 | $0.10065 | $0.1038 | $0.09957 | $0.101707 | $1.53M | +0.98% |
| 2026-08-16 | $0.1082 | $0.10862 | $0.09555 | $0.100718 | $3.66M | -7.59% |
| 2026-08-15 | $0.1113 | $0.11207 | $0.10702 | $0.108987 | $706.92K | -1.75% |
| 2026-08-14 | $0.10996 | $0.1113 | $0.10896 | $0.110929 | $876.45K | +0.92% |
| 2026-08-13 | $0.10946 | $0.11087 | $0.10832 | $0.10992 | $1.01M | +0.09% |
| 2026-08-12 | $0.1095 | $0.1118 | $0.10837 | $0.109816 | $1.01M | -3.01% |
| 2026-08-11 | $0.11335 | $0.11588 | $0.11163 | $0.113223 | $144.32K | +0.56% |
| 2026-08-10 | $0.1154 | $0.11672 | $0.11154 | $0.112594 | $1.00M | -1.98% |
| 2026-08-09 | $0.11508 | $0.1170 | $0.11331 | $0.114871 | $1.07M | -0.16% |
| 2026-08-08 | $0.1160 | $0.11678 | $0.1132 | $0.115059 | $971.82K | +0.50% |
| 2026-08-07 | $0.1136 | $0.1162 | $0.1119 | $0.114488 | $761.95K | +0.39% |
| 2026-08-06 | $0.1160 | $0.11752 | $0.11295 | $0.114047 | $1.15M | -0.51% |
| 2026-08-05 | $0.1124 | $0.1163 | $0.1123 | $0.114631 | $1.05M | +1.76% |
| 2026-08-04 | $0.1123 | $0.1158 | $0.11179 | $0.112646 | $1.76M | +0.17% |
| 2026-08-03 | $0.1127 | $0.1146 | $0.1112 | $0.112454 | $1.47M | -0.04% |
| 2026-08-02 | $0.1125 | $0.11318 | $0.1111 | $0.112502 | $750.97K | -0.58% |
| 2026-08-01 | $0.11241 | $0.1161 | $0.1100 | $0.113157 | $1.07M | +0.33% |
| 2026-07-31 | $0.1099 | $0.1147 | $0.1099 | $0.112782 | $1.18M | +2.61% |
| 2026-07-30 | $0.10805 | $0.11205 | $0.1074 | $0.109909 | $1.31M | +0.95% |
| 2026-07-29 | $0.1099 | $0.11374 | $0.10631 | $0.108876 | $1.56M | -7.22% |
| 2026-07-28 | $0.11584 | $0.11796 | $0.1133 | $0.117346 | $204.35K | +1.20% |
| 2026-07-27 | $0.12114 | $0.1216 | $0.1132 | $0.115954 | $1.55M | -8.79% |
| 2026-07-26 | $0.12353 | $0.12727 | $0.12277 | $0.127124 | $156.05K | +2.58% |
| 2026-07-25 | $0.12401 | $0.1266 | $0.1226 | $0.123931 | $811.34K | -0.14% |
| 2026-07-24 | $0.1248 | $0.12633 | $0.12174 | $0.124099 | $1.06M | -0.39% |
| 2026-07-23 | $0.12548 | $0.12895 | $0.1232 | $0.124587 | $1.09M | -1.23% |
| 2026-07-22 | $0.1262 | $0.1293 | $0.1244 | $0.126142 | $1.93M | +4.31% |
| 2026-07-21 | $0.12116 | $0.12266 | $0.11974 | $0.120932 | $204.58K | -0.29% |
| 2026-07-20 | $0.1210 | $0.12262 | $0.1196 | $0.121285 | $1.46M | +0.52% |
| 2026-07-19 | $0.1213 | $0.12255 | $0.11759 | $0.120657 | $1.21M | -0.47% |
| 2026-07-18 | $0.1201 | $0.12265 | $0.11987 | $0.121232 | $662.91K | -2.59% |
| 2026-07-17 | $0.12485 | $0.12844 | $0.12253 | $0.124454 | $331.10K | -0.69% |
| 2026-07-16 | $0.1230 | $0.1283 | $0.12227 | $0.125313 | $2.56M | +2.18% |
| 2026-07-15 | $0.12081 | $0.1244 | $0.1186 | $0.122633 | $2.07M | +1.72% |
| 2026-07-14 | $0.12207 | $0.12392 | $0.11784 | $0.120562 | $2.07M | -1.13% |
| 2026-07-13 | $0.12691 | $0.1272 | $0.1196 | $0.121939 | $1.75M | -6.83% |
| 2026-07-12 | $0.12779 | $0.13448 | $0.12666 | $0.130872 | $371.01K | +2.39% |
| 2026-07-11 | $0.13154 | $0.13202 | $0.1263 | $0.127818 | $322.86K | -1.53% |
| 2026-07-10 | $0.13162 | $0.1344 | $0.1268 | $0.129811 | $1.98M | -2.43% |
| 2026-07-09 | $0.13418 | $0.13877 | $0.1300 | $0.133048 | $1.87M | -5.75% |
| 2026-07-08 | $0.12775 | $0.14229 | $0.12335 | $0.141163 | $920.28K | +9.81% |
| 2026-07-07 | $0.12928 | $0.13183 | $0.1233 | $0.128547 | $3.67M | -0.54% |
| 2026-07-06 | $0.1306 | $0.13224 | $0.1264 | $0.129247 | $3.21M | -1.21% |
| 2026-07-05 | $0.12806 | $0.1337 | $0.12433 | $0.130835 | $2.65M | +1.32% |
| 2026-07-04 | $0.1318 | $0.13479 | $0.12545 | $0.129131 | $2.62M | -2.30% |
| 2026-07-03 | $0.13114 | $0.13483 | $0.12528 | $0.132171 | $3.49M | +1.73% |
| 2026-07-02 | $0.13776 | $0.13776 | $0.1245 | $0.129927 | $7.06M | -5.59% |
| 2026-07-01 | $0.18889 | $0.18984 | $0.13164 | $0.137622 | $10.49M | -23.57% |
| 2026-06-30 | $0.15951 | $0.18089 | $0.1554 | $0.180067 | $596.19K | +12.85% |
| 2026-06-29 | $0.15361 | $0.1700 | $0.15121 | $0.159569 | $441.72K | +3.85% |
| 2026-06-28 | $0.1505 | $0.16199 | $0.14979 | $0.153655 | $308.13K | +2.08% |
| 2026-06-27 | $0.16029 | $0.16442 | $0.15015 | $0.150526 | $291.41K | -4.40% |
| 2026-06-26 | $0.1550 | $0.1640 | $0.15158 | $0.157451 | $2.67M | +8.14% |
| 2026-06-25 | $0.15022 | $0.1521 | $0.1355 | $0.145594 | $473.01K | +4.12% |
| 2026-06-24 | $0.1442 | $0.1518 | $0.1356 | $0.139828 | $2.84M | -3.07% |
| 2026-06-23 | $0.13738 | $0.15494 | $0.13379 | $0.144256 | $4.19M | +11.82% |
| 2026-06-22 | $0.12025 | $0.13971 | $0.1195 | $0.129013 | $627.90K | +7.31% |
| 2026-06-21 | $0.11909 | $0.12766 | $0.11849 | $0.12022 | $202.34K | +0.94% |
| 2026-06-20 | $0.12041 | $0.12264 | $0.11777 | $0.1191 | $157.91K | -1.18% |
| 2026-06-19 | $0.1187 | $0.1225 | $0.11776 | $0.120525 | $1.51M | +1.88% |
| 2026-06-18 | $0.1128 | $0.1225 | $0.11075 | $0.118304 | $2.05M | +5.51% |
| 2026-06-17 | $0.1260 | $0.1275 | $0.112123 | $0.112123 | $1.55M | -10.35% |
| 2026-06-16 | $0.1188 | $0.12866 | $0.1178 | $0.125068 | $2.70M | +4.61% |
| 2026-06-15 | $0.12735 | $0.1284 | $0.1179 | $0.119553 | $2.20M | -5.42% |
| 2026-06-14 | $0.1163 | $0.1280 | $0.1153 | $0.126405 | $2.74M | +8.57% |
| 2026-06-13 | $0.1228 | $0.1247 | $0.1153 | $0.116428 | $1.39M | -4.54% |
| 2026-06-12 | $0.12074 | $0.12475 | $0.1182 | $0.12196 | $1.88M | +0.94% |
| 2026-06-11 | $0.1193 | $0.1240 | $0.1168 | $0.120825 | $1.82M | +4.72% |
| 2026-06-10 | $0.12646 | $0.13199 | $0.1140 | $0.115377 | $309.00K | -7.54% |
| 2026-06-09 | $0.1290 | $0.13223 | $0.1220 | $0.124783 | $2.08M | -3.18% |
| 2026-06-08 | $0.1426 | $0.1454 | $0.1286 | $0.128881 | $1.92M | -9.99% |
| 2026-06-07 | $0.1364 | $0.15075 | $0.13527 | $0.143182 | $3.44M | +5.43% |
| 2026-06-06 | $0.13495 | $0.14061 | $0.13121 | $0.135806 | $1.94M | +0.64% |
| 2026-06-05 | $0.1448 | $0.1468 | $0.1301 | $0.134938 | $3.04M | -6.77% |
| 2026-06-04 | $0.1677 | $0.1717 | $0.1426 | $0.144744 | $3.13M | -13.64% |
| 2026-06-03 | $0.1815 | $0.1840 | $0.1595 | $0.167614 | $3.63M | -0.64% |
| 2026-06-02 | $0.17432 | $0.17751 | $0.16545 | $0.168689 | $297.04K | -0.12% |
| 2026-06-01 | $0.1811 | $0.1826 | $0.1652 | $0.168885 | $2.07M | -6.89% |
| 2026-05-31 | $0.1807 | $0.1978 | $0.1760 | $0.181377 | $2.44M | -0.94% |
| 2026-05-30 | $0.18866 | $0.19288 | $0.17416 | $0.183107 | $1.59M | +1.69% |
| 2026-05-29 | $0.15981 | $0.1813 | $0.15971 | $0.180066 | $540.08K | +12.74% |
| 2026-05-28 | $0.1639 | $0.16413 | $0.14499 | $0.159719 | $238.29K | +7.13% |
| 2026-05-27 | $0.1667 | $0.1713 | $0.1444 | $0.149093 | $1.94M | -10.94% |
| 2026-05-26 | $0.1683 | $0.17426 | $0.1527 | $0.167405 | $2.11M | +8.13% |
| 2026-05-25 | $0.14611 | $0.16196 | $0.14507 | $0.154819 | $207.02K | +5.83% |
| 2026-05-24 | $0.1512 | $0.1514 | $0.14148 | $0.146296 | $135.13K | +1.53% |
| 2026-05-23 | $0.14749 | $0.1590 | $0.1415 | $0.144088 | $1.94M | -2.08% |
| 2026-05-22 | $0.1485 | $0.15407 | $0.1422 | $0.147141 | $2.86M | -0.86% |
| 2026-05-21 | $0.15283 | $0.15994 | $0.14836 | $0.148418 | $1.49M | -2.59% |
| 2026-05-20 | $0.1528 | $0.16083 | $0.14957 | $0.15236 | $1.78M | +6.39% |
| 2026-05-19 | $0.14295 | $0.15022 | $0.13924 | $0.143214 | $322.92K | +2.31% |
| 2026-05-18 | $0.1322 | $0.15013 | $0.1305 | $0.139987 | $3.37M | +5.16% |
| 2026-05-17 | $0.14075 | $0.1419 | $0.13072 | $0.133112 | $1.87M | -5.42% |
| 2026-05-16 | $0.14221 | $0.14339 | $0.1385 | $0.140738 | $652.04K | -1.04% |
| 2026-05-15 | $0.14394 | $0.1499 | $0.13923 | $0.142217 | $1.06M | -1.08% |
| 2026-05-14 | $0.1574 | $0.1604 | $0.1421 | $0.143771 | $1.66M | -3.92% |
| 2026-05-13 | $0.15733 | $0.16443 | $0.14863 | $0.149634 | $602.54K | -0.05% |
| 2026-05-12 | $0.15838 | $0.16451 | $0.14918 | $0.149712 | $1.34M | -5.51% |
| 2026-05-11 | $0.1656 | $0.1679 | $0.1575 | $0.158439 | $911.82K | -5.49% |
| 2026-05-10 | $0.1709 | $0.17476 | $0.16363 | $0.167635 | $1.68M | -1.63% |
| 2026-05-09 | $0.17811 | $0.18262 | $0.16947 | $0.170406 | $2.37M | -0.63% |
| 2026-05-08 | $0.17349 | $0.18396 | $0.16959 | $0.171495 | $1.98M | -1.15% |
| 2026-05-07 | $0.16683 | $0.20823 | $0.1595 | $0.173487 | $13.29M | +15.20% |
| 2026-05-06 | $0.14774 | $0.1570 | $0.14758 | $0.150595 | $245.72K | +1.78% |
| 2026-05-05 | $0.14863 | $0.15508 | $0.14333 | $0.147968 | $251.89K | +3.20% |
| 2026-05-04 | $0.14575 | $0.1551 | $0.14328 | $0.143386 | $1.62M | -1.82% |
| 2026-05-03 | $0.14385 | $0.1504 | $0.1413 | $0.146039 | $2.44M | +1.48% |
| 2026-05-02 | $0.15048 | $0.1575 | $0.14302 | $0.143907 | $2.24M | -0.57% |
| 2026-05-01 | $0.15143 | $0.15644 | $0.14427 | $0.144737 | $241.35K | -3.23% |
| 2026-04-30 | $0.1560 | $0.1574 | $0.1458 | $0.149574 | $2.20M | -4.08% |
| 2026-04-29 | $0.15829 | $0.16381 | $0.15168 | $0.155931 | $1.49M | -1.90% |
| 2026-04-28 | $0.1594 | $0.1698 | $0.1557 | $0.15895 | $2.28M | +0.05% |
| 2026-04-27 | $0.15335 | $0.1627 | $0.15305 | $0.158867 | $1.40M | +3.49% |
| 2026-04-26 | $0.1618 | $0.1620 | $0.14963 | $0.153512 | $1.06M | -5.14% |
| 2026-04-25 | $0.1608 | $0.16725 | $0.1583 | $0.161837 | $1.68M | +0.33% |
| 2026-04-24 | $0.15575 | $0.17907 | $0.15253 | $0.161306 | $5.14M | +8.70% |
| 2026-04-23 | $0.13545 | $0.14917 | $0.13075 | $0.14839 | $357.65K | +8.49% |
| 2026-04-22 | $0.1397 | $0.14574 | $0.13056 | $0.136783 | $2.28M | -1.03% |
| 2026-04-21 | $0.13984 | $0.1437 | $0.13064 | $0.138207 | $2.09M | +2.38% |
| 2026-04-20 | $0.1338 | $0.14289 | $0.13169 | $0.134997 | $2.92M | +0.89% |
| 2026-04-19 | $0.14022 | $0.15698 | $0.1327 | $0.133806 | $3.54M | -4.56% |
| 2026-04-18 | $0.13895 | $0.15317 | $0.13474 | $0.140197 | $3.43M | -0.80% |
| 2026-04-17 | $0.13125 | $0.1526 | $0.13072 | $0.141326 | $7.20M | +8.33% |
| 2026-04-16 | $0.1209 | $0.1523 | $0.11888 | $0.130458 | $8.26M | +27.98% |
| 2026-04-15 | $0.09422 | $0.10872 | $0.09413 | $0.101935 | $595.59K | +8.17% |
| 2026-04-14 | $0.09887 | $0.10036 | $0.09378 | $0.094235 | $388.42K | -2.95% |
| 2026-04-13 | $0.09312 | $0.1004 | $0.09257 | $0.097104 | $2.68M | +4.97% |
| 2026-04-12 | $0.0921 | $0.0939 | $0.09103 | $0.092503 | $994.58K | +0.30% |
| 2026-04-11 | $0.09428 | $0.09853 | $0.09136 | $0.092229 | $1.01M | -2.13% |
| 2026-04-10 | $0.09687 | $0.09973 | $0.09377 | $0.094237 | $776.16K | -2.51% |
| 2026-04-09 | $0.09988 | $0.1002 | $0.0944 | $0.096664 | $1.65M | -2.77% |
| 2026-04-08 | $0.09928 | $0.1010 | $0.0966 | $0.099415 | $1.47M | -0.26% |
| 2026-04-07 | $0.0918 | $0.1088 | $0.09131 | $0.099669 | $2.71M | +8.21% |
| 2026-04-06 | $0.10011 | $0.1006 | $0.09041 | $0.092106 | $2.31M | -8.38% |
| 2026-04-05 | $0.09818 | $0.1038 | $0.09759 | $0.10053 | $1.31M | +2.51% |
| 2026-04-04 | $0.10213 | $0.10364 | $0.09642 | $0.098066 | $651.50K | -3.85% |
| 2026-04-03 | $0.1029 | $0.10453 | $0.10035 | $0.101988 | $1.05M | +6.16% |
| 2026-04-02 | $0.09924 | $0.10055 | $0.0946 | $0.09607 | $240.33K | +0.78% |
| 2026-04-01 | $0.1004 | $0.1012 | $0.0945 | $0.095326 | $1.53M | -5.22% |
| 2026-03-31 | $0.1003 | $0.1068 | $0.09941 | $0.100577 | $1.91M | +4.50% |
| 2026-03-30 | $0.09444 | $0.1021 | $0.09376 | $0.096248 | $400.43K | +0.57% |
| 2026-03-29 | $0.09135 | $0.1020 | $0.0904 | $0.095702 | $2.37M | +4.86% |
| 2026-03-28 | $0.09405 | $0.09774 | $0.0901 | $0.091268 | $931.18K | -2.04% |
| 2026-03-27 | $0.0930 | $0.09745 | $0.0895 | $0.09317 | $2.09M | +0.50% |
| 2026-03-26 | $0.08677 | $0.09675 | $0.08667 | $0.092704 | $3.79M | +6.34% |
| 2026-03-25 | $0.09012 | $0.09818 | $0.08389 | $0.08718 | $4.85M | +2.59% |
| 2026-03-24 | $0.08282 | $0.08552 | $0.08081 | $0.084979 | $223.67K | +3.65% |
| 2026-03-23 | $0.08405 | $0.0856 | $0.08068 | $0.081986 | $1.90M | +2.09% |
| 2026-03-22 | $0.0816 | $0.08286 | $0.07879 | $0.080307 | $158.40K | -1.39% |
| 2026-03-21 | $0.0853 | $0.0858 | $0.0802 | $0.081436 | $1.26M | -5.13% |
| 2026-03-20 | $0.08631 | $0.08903 | $0.0850 | $0.085843 | $913.48K | -0.53% |
| 2026-03-19 | $0.08591 | $0.08903 | $0.08441 | $0.086297 | $1.13M | +0.35% |
| 2026-03-18 | $0.08764 | $0.09015 | $0.08526 | $0.0860 | $836.16K | -2.12% |
| 2026-03-17 | $0.0921 | $0.0959 | $0.0863 | $0.087859 | $1.18M | -5.37% |
| 2026-03-16 | $0.09152 | $0.09563 | $0.0912 | $0.092847 | $1.43M | +1.40% |
| 2026-03-15 | $0.0894 | $0.09367 | $0.0894 | $0.091565 | $1.89M | +2.94% |
| 2026-03-14 | $0.0876 | $0.0908 | $0.08675 | $0.08895 | $1.27M | +0.75% |
| 2026-03-13 | $0.0898 | $0.0905 | $0.0871 | $0.088288 | $1.03M | -1.32% |
| 2026-03-12 | $0.08683 | $0.0918 | $0.08558 | $0.089468 | $1.69M | +3.02% |
| 2026-03-11 | $0.08731 | $0.09085 | $0.0846 | $0.086846 | $1.32M | +0.13% |
| 2026-03-10 | $0.0876 | $0.09093 | $0.08456 | $0.086733 | $2.14M | +5.79% |
| 2026-03-09 | $0.07988 | $0.08556 | $0.07967 | $0.08199 | $410.40K | +2.67% |
| 2026-03-08 | $0.08064 | $0.08183 | $0.07854 | $0.079858 | $414.35K | +0.18% |
| 2026-03-07 | $0.08244 | $0.0839 | $0.0787 | $0.079714 | $1.94M | -3.29% |
| 2026-03-06 | $0.08682 | $0.0869 | $0.08223 | $0.082424 | $1.40M | -4.99% |
| 2026-03-05 | $0.09459 | $0.09459 | $0.08619 | $0.086752 | $2.35M | -8.29% |
| 2026-03-04 | $0.0989 | $0.1026 | $0.0936 | $0.094591 | $1.68M | -0.20% |
| 2026-03-03 | $0.09644 | $0.09664 | $0.08987 | $0.094784 | $333.95K | +2.54% |
| 2026-03-02 | $0.1003 | $0.10379 | $0.08988 | $0.092438 | $1.95M | +2.17% |
| 2026-03-01 | $0.09425 | $0.09753 | $0.08824 | $0.090478 | $529.12K | -2.83% |
| 2026-02-28 | $0.0893 | $0.0975 | $0.0884 | $0.093116 | $2.47M | +4.30% |
| 2026-02-27 | $0.09707 | $0.09707 | $0.0870 | $0.089274 | $1.76M | -8.25% |
| 2026-02-26 | $0.09826 | $0.1017 | $0.09482 | $0.097297 | $3.10M | -1.39% |
| 2026-02-25 | $0.1020 | $0.1071 | $0.0972 | $0.09867 | $3.70M | +7.07% |
| 2026-02-24 | $0.08923 | $0.09348 | $0.08674 | $0.092157 | $344.31K | +1.89% |
| 2026-02-23 | $0.0909 | $0.0916 | $0.0870 | $0.090447 | $2.20M | -0.56% |
| 2026-02-22 | $0.0952 | $0.0957 | $0.0881 | $0.090953 | $2.10M | -4.46% |
| 2026-02-21 | $0.1016 | $0.1017 | $0.0941 | $0.0952 | $805.34K | -5.74% |
| 2026-02-20 | $0.0976 | $0.1034 | $0.0954 | $0.100997 | $1.78M | +3.36% |
| 2026-02-19 | $0.0964 | $0.0999 | $0.0946 | $0.09771 | $1.95M | +1.26% |
| 2026-02-18 | $0.1082 | $0.1082 | $0.0962 | $0.096498 | $1.86M | -10.60% |
| 2026-02-17 | $0.1060 | $0.1102 | $0.1055 | $0.10794 | $2.04M | +2.02% |
| 2026-02-16 | $0.1071 | $0.1100 | $0.1043 | $0.1058 | $1.30M | -1.41% |
| 2026-02-15 | $0.1082 | $0.1110 | $0.10549 | $0.107317 | $1.92M | -0.82% |
| 2026-02-14 | $0.1107 | $0.1153 | $0.1071 | $0.1082 | $1.54M | +1.12% |
| 2026-02-13 | $0.10308 | $0.10768 | $0.10097 | $0.1070 | $295.42K | +2.68% |
| 2026-02-12 | $0.1009 | $0.1059 | $0.0985 | $0.10421 | $1.71M | +3.58% |
| 2026-02-11 | $0.0981 | $0.1041 | $0.0966 | $0.100608 | $1.93M | +2.11% |
| 2026-02-10 | $0.1026 | $0.1029 | $0.0952 | $0.098531 | $2.53M | -3.82% |
| 2026-02-09 | $0.1054 | $0.1080 | $0.1008 | $0.102443 | $977.98K | -3.83% |
| 2026-02-08 | $0.1095 | $0.1107 | $0.1032 | $0.106523 | $1.39M | -3.46% |
| 2026-02-07 | $0.1126 | $0.1152 | $0.1088 | $0.110337 | $1.98M | -1.89% |
| 2026-02-06 | $0.1144 | $0.1194 | $0.1086 | $0.112459 | $1.43M | +6.08% |
| 2026-02-05 | $0.1274 | $0.1288 | $0.1039 | $0.10601 | $1.63M | -6.48% |
| 2026-02-04 | $0.1258 | $0.1305 | $0.1099 | $0.113357 | $3.08M | -9.82% |
| 2026-02-03 | $0.1337 | $0.1360 | $0.1240 | $0.125697 | $3.20M | -5.94% |
| 2026-02-02 | $0.1351 | $0.1358 | $0.1306 | $0.133633 | $2.26M | -0.24% |
| 2026-02-01 | $0.1322 | $0.1374 | $0.1279 | $0.133952 | $3.76M | +1.04% |
| 2026-01-31 | $0.1363 | $0.1388 | $0.1215 | $0.132571 | $4.19M | -2.04% |
| 2026-01-30 | $0.1499 | $0.1540 | $0.1319 | $0.135326 | $3.44M | -9.66% |
| 2026-01-29 | $0.1559 | $0.1611 | $0.1474 | $0.1498 | $4.56M | -4.00% |
| 2026-01-28 | $0.1693 | $0.1733 | $0.1538 | $0.156046 | $2.36M | -8.15% |
| 2026-01-27 | $0.1667 | $0.1787 | $0.1655 | $0.169885 | $3.05M | +1.98% |
| 2026-01-26 | $0.1653 | $0.1686 | $0.1633 | $0.166579 | $2.02M | +4.64% |
| 2026-01-25 | $0.1680 | $0.1695 | $0.1558 | $0.1592 | $781.85K | -4.29% |
| 2026-01-24 | $0.1688 | $0.1695 | $0.1641 | $0.166328 | $1.55M | -1.73% |
| 2026-01-23 | $0.1749 | $0.1793 | $0.1683 | $0.169264 | $1.90M | -2.91% |
| 2026-01-22 | $0.1741 | $0.1787 | $0.1703 | $0.174339 | $2.46M | -0.24% |
| 2026-01-21 | $0.1761 | $0.1819 | $0.1679 | $0.174751 | $3.44M | +3.68% |
| 2026-01-20 | $0.1783 | $0.1786 | $0.1659 | $0.168541 | $670.13K | -1.39% |
| 2026-01-19 | $0.1757 | $0.1811 | $0.1695 | $0.170912 | $2.39M | -2.92% |
| 2026-01-18 | $0.1929 | $0.1972 | $0.1637 | $0.176048 | $3.52M | -9.18% |
| 2026-01-17 | $0.2020 | $0.2025 | $0.1921 | $0.193842 | $1.82M | -3.58% |
| 2026-01-16 | $0.1917 | $0.2036 | $0.1911 | $0.201042 | $1.92M | +3.92% |
| 2026-01-15 | $0.1987 | $0.2005 | $0.1905 | $0.193456 | $2.66M | -2.66% |
| 2026-01-14 | $0.2136 | $0.2157 | $0.1960 | $0.19874 | $2.36M | -7.08% |
| 2026-01-13 | $0.2097 | $0.2199 | $0.2093 | $0.213875 | $3.73M | +10.39% |
| 2026-01-12 | $0.2009 | $0.2039 | $0.1931 | $0.193738 | $410.20K | -2.64% |
| 2026-01-11 | $0.2018 | $0.2056 | $0.1934 | $0.198994 | $2.05M | -1.59% |
| 2026-01-10 | $0.2049 | $0.2126 | $0.2008 | $0.202209 | $2.51M | +2.56% |
| 2026-01-09 | $0.1941 | $0.2071 | $0.1915 | $0.197159 | $597.11K | +1.71% |
| 2026-01-08 | $0.1946 | $0.1969 | $0.1870 | $0.19384 | $616.73K | +0.05% |
| 2026-01-07 | $0.1939 | $0.1980 | $0.1870 | $0.193737 | $2.59M | -0.06% |
| 2026-01-06 | $0.2031 | $0.2096 | $0.1929 | $0.193854 | $2.52M | -4.65% |
| 2026-01-05 | $0.1989 | $0.2085 | $0.1964 | $0.203317 | $3.00M | +2.44% |
| 2026-01-04 | $0.1985 | $0.2029 | $0.1923 | $0.198476 | $2.54M | +0.45% |
| 2026-01-03 | $0.1910 | $0.1996 | $0.1905 | $0.197586 | $1.69M | +3.05% |
| 2026-01-02 | $0.1841 | $0.1951 | $0.1835 | $0.191741 | $2.59M | +4.36% |
| 2026-01-01 | $0.1801 | $0.1862 | $0.1800 | $0.183725 | $2.44M | +9.43% |
Frequently asked questions
What was the dYdX price on January 1, 2026?
DYDX opened 2026-01-01 at $0.1801 and closed that day at $0.183725.
What was the highest price of dYdX in 2026?
The highest was $0.2199 on 2026-01-13; the lowest was $0.07854 on 2026-03-08.
How much did dYdX change in 2026?
DYDX has moved -22.33% in 2026, from $0.1801 to $0.139876 (the year is not over).
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.