dYdX (Native) USD (DYDX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:23AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.2143 | 2.2143 | 2.2080 | 2.2080 | 2.2080 | 10,962,593 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 2.4006 | 2.4269 | 2.3394 | 2.3790 | 2.3790 | 7,299,648 |
| 22 Apr 2024 | 2.3389 | 2.4149 | 2.3247 | 2.4006 | 2.4006 | 6,836,417 |
| 21 Apr 2024 | 2.4060 | 2.4159 | 2.2906 | 2.3389 | 2.3389 | 5,742,234 |
| 20 Apr 2024 | 2.2899 | 2.4166 | 2.2483 | 2.4060 | 2.4060 | 4,409,880 |
| 19 Apr 2024 | 2.2148 | 2.3427 | 2.0716 | 2.2899 | 2.2899 | 14,690,331 |
| 18 Apr 2024 | 2.1089 | 2.2303 | 2.0660 | 2.2148 | 2.2148 | 8,614,127 |
| 17 Apr 2024 | 2.1298 | 2.1439 | 1.9854 | 2.1089 | 2.1089 | 11,246,701 |
| 16 Apr 2024 | 2.0898 | 2.1597 | 2.0029 | 2.1298 | 2.1298 | 13,886,354 |
| 15 Apr 2024 | 2.1683 | 2.3050 | 1.9927 | 2.0898 | 2.0898 | 17,928,726 |
| 14 Apr 2024 | 1.9705 | 2.1978 | 1.9022 | 2.1683 | 2.1683 | 24,822,521 |
| 13 Apr 2024 | 2.3131 | 2.3900 | 1.6237 | 1.9705 | 1.9705 | 39,866,009 |
| 12 Apr 2024 | 2.9826 | 3.0152 | 1.9784 | 2.3131 | 2.3131 | 31,540,665 |
| 11 Apr 2024 | 3.0397 | 3.0570 | 2.9350 | 2.9826 | 2.9826 | 3,982,018 |
| 10 Apr 2024 | 3.0520 | 3.0733 | 2.9203 | 3.0397 | 3.0397 | 6,131,019 |
| 09 Apr 2024 | 3.1994 | 3.2182 | 3.0363 | 3.0520 | 3.0520 | 7,057,934 |
| 08 Apr 2024 | 3.0870 | 3.2440 | 3.0351 | 3.1994 | 3.1994 | 6,955,321 |
| 07 Apr 2024 | 2.9573 | 3.0953 | 2.9530 | 3.0870 | 3.0870 | 4,389,425 |
| 06 Apr 2024 | 2.9360 | 2.9786 | 2.9203 | 2.9573 | 2.9573 | 2,701,587 |
| 05 Apr 2024 | 2.9797 | 2.9944 | 2.7982 | 2.9360 | 2.9360 | 7,136,852 |
| 04 Apr 2024 | 3.0407 | 3.1170 | 2.9361 | 2.9797 | 2.9797 | 5,478,475 |
| 03 Apr 2024 | 3.0714 | 3.1528 | 2.9626 | 3.0407 | 3.0407 | 7,823,023 |
| 02 Apr 2024 | 3.2584 | 3.2831 | 3.0058 | 3.0714 | 3.0714 | 12,900,579 |
| 01 Apr 2024 | 3.4305 | 3.4479 | 3.1531 | 3.2584 | 3.2584 | 13,187,367 |
| 31 Mar 2024 | 3.3835 | 3.4521 | 3.3716 | 3.4305 | 3.4305 | 3,435,855 |
| 30 Mar 2024 | 3.4428 | 3.4774 | 3.3566 | 3.3835 | 3.3835 | 4,814,727 |
| 29 Mar 2024 | 3.4801 | 3.5619 | 3.3937 | 3.4428 | 3.4428 | 10,510,516 |
| 28 Mar 2024 | 3.4350 | 3.5013 | 3.3707 | 3.4801 | 3.4801 | 7,743,437 |
| 27 Mar 2024 | 3.6478 | 3.6919 | 3.4059 | 3.4350 | 3.4350 | 13,548,768 |
| 26 Mar 2024 | 3.5319 | 3.7102 | 3.5225 | 3.6478 | 3.6478 | 11,584,285 |
| 25 Mar 2024 | 3.4196 | 3.5700 | 3.3559 | 3.5319 | 3.5319 | 10,264,457 |
| 24 Mar 2024 | 3.2820 | 3.4361 | 3.2765 | 3.4196 | 3.4196 | 6,918,036 |
| 23 Mar 2024 | 3.2931 | 3.3632 | 3.2268 | 3.2820 | 3.2820 | 3,890,776 |
| 22 Mar 2024 | 3.3991 | 3.4107 | 3.1832 | 3.2931 | 3.2931 | 6,697,804 |
| 21 Mar 2024 | 3.3656 | 3.4488 | 3.2825 | 3.3991 | 3.3991 | 8,906,873 |
| 20 Mar 2024 | 3.1124 | 3.4011 | 3.0000 | 3.3656 | 3.3656 | 12,687,965 |
| 19 Mar 2024 | 3.3361 | 3.4054 | 2.9739 | 3.1124 | 3.1124 | 19,781,384 |
| 18 Mar 2024 | 3.5820 | 3.6448 | 3.2636 | 3.3361 | 3.3361 | 11,960,353 |
| 17 Mar 2024 | 3.5086 | 3.6256 | 3.3297 | 3.5918 | 3.5918 | 12,245,369 |
| 16 Mar 2024 | 3.7131 | 3.8122 | 3.4295 | 3.5086 | 3.5086 | 13,618,190 |
| 15 Mar 2024 | 3.9318 | 3.9767 | 3.4502 | 3.7131 | 3.7131 | 32,665,160 |
| 14 Mar 2024 | 3.9946 | 4.1507 | 3.7100 | 3.9318 | 3.9318 | 22,813,282 |
| 13 Mar 2024 | 4.0571 | 4.1576 | 3.8717 | 3.9946 | 3.9946 | 20,229,175 |
| 12 Mar 2024 | 4.0788 | 4.1031 | 3.7593 | 4.0571 | 4.0571 | 21,081,419 |
| 11 Mar 2024 | 4.0354 | 4.1468 | 3.8726 | 4.0788 | 4.0788 | 20,443,477 |
| 10 Mar 2024 | 4.1983 | 4.2447 | 3.9294 | 4.0351 | 4.0351 | 19,486,545 |
| 09 Mar 2024 | 4.2035 | 4.4416 | 4.1773 | 4.1982 | 4.1982 | 14,532,098 |
| 08 Mar 2024 | 4.3713 | 4.3959 | 4.1274 | 4.2035 | 4.2035 | 24,430,465 |
| 07 Mar 2024 | 4.1246 | 4.5285 | 3.9570 | 4.3757 | 4.3757 | 32,462,653 |
| 06 Mar 2024 | 3.6784 | 4.2477 | 3.5563 | 4.1237 | 4.1237 | 47,194,072 |
| 05 Mar 2024 | 3.6957 | 4.0754 | 3.1200 | 3.6761 | 3.6761 | 54,765,464 |
| 04 Mar 2024 | 3.6654 | 3.8879 | 3.5158 | 3.6915 | 3.6915 | 29,149,187 |
| 03 Mar 2024 | 3.7866 | 3.8632 | 3.3987 | 3.6655 | 3.6655 | 22,179,840 |
| 02 Mar 2024 | 3.5817 | 3.8218 | 3.5111 | 3.7873 | 3.7873 | 19,601,577 |
| 01 Mar 2024 | 3.3262 | 3.5993 | 3.3030 | 3.5806 | 3.5806 | 14,771,202 |
| 29 Feb 2024 | 3.4034 | 3.6089 | 3.2329 | 3.3259 | 3.3259 | 25,568,081 |
| 28 Feb 2024 | 3.4394 | 3.6428 | 3.1753 | 3.3970 | 3.3970 | 36,006,572 |
| 27 Feb 2024 | 3.4299 | 3.5944 | 3.3195 | 3.4362 | 3.4362 | 25,313,443 |
| 26 Feb 2024 | 3.4357 | 3.5011 | 3.3109 | 3.4299 | 3.4299 | 17,094,814 |
| 25 Feb 2024 | 3.5197 | 3.5617 | 3.3765 | 3.4350 | 3.4350 | 17,812,906 |
| 24 Feb 2024 | 3.2437 | 3.9284 | 3.1721 | 3.5179 | 3.5179 | 72,400,748 |
| 23 Feb 2024 | 2.9162 | 3.3480 | 2.8534 | 3.2370 | 3.2370 | 48,440,882 |
| 22 Feb 2024 | 2.9997 | 3.0625 | 2.9056 | 2.9163 | 2.9163 | 14,283,191 |
| 21 Feb 2024 | 3.1503 | 3.1956 | 2.8592 | 3.0018 | 3.0018 | 11,106,138 |
| 20 Feb 2024 | 3.1403 | 3.1715 | 2.9176 | 3.1489 | 3.1489 | 18,289,180 |
| 19 Feb 2024 | 3.1612 | 3.2105 | 3.1019 | 3.1402 | 3.1402 | 13,884,315 |
| 18 Feb 2024 | 3.1142 | 3.1981 | 3.1032 | 3.1596 | 3.1596 | 6,000,448 |
| 17 Feb 2024 | 3.0869 | 3.1185 | 2.9598 | 3.1140 | 3.1140 | 5,641,423 |
| 16 Feb 2024 | 3.1865 | 3.2499 | 3.0398 | 3.0872 | 3.0872 | 9,525,339 |
| 15 Feb 2024 | 3.1619 | 3.2173 | 3.0737 | 3.1866 | 3.1866 | 11,081,478 |
| 14 Feb 2024 | 3.1221 | 3.1812 | 3.0575 | 3.1619 | 3.1619 | 8,608,718 |
| 13 Feb 2024 | 3.0390 | 3.1473 | 2.9748 | 3.1248 | 3.1248 | 12,033,135 |
| 12 Feb 2024 | 2.8796 | 3.0427 | 2.8234 | 3.0356 | 3.0356 | 7,530,215 |
| 11 Feb 2024 | 2.9414 | 3.0374 | 2.8584 | 2.8814 | 2.8814 | 5,412,231 |
| 10 Feb 2024 | 2.9950 | 3.0968 | 2.9350 | 2.9443 | 2.9443 | 9,157,970 |
| 09 Feb 2024 | 2.7969 | 3.0442 | 2.7938 | 2.9979 | 2.9979 | 9,520,793 |
| 08 Feb 2024 | 2.8598 | 2.9118 | 2.7779 | 2.7969 | 2.7969 | 6,355,846 |
| 07 Feb 2024 | 2.7903 | 2.8950 | 2.7464 | 2.8599 | 2.8599 | 4,949,070 |
| 06 Feb 2024 | 2.7359 | 2.8083 | 2.6950 | 2.7893 | 2.7893 | 5,675,846 |
| 05 Feb 2024 | 2.6200 | 2.7435 | 2.5747 | 2.7369 | 2.7369 | 4,301,783 |
| 04 Feb 2024 | 2.6782 | 2.6938 | 2.6156 | 2.6198 | 2.6198 | 3,025,576 |
| 03 Feb 2024 | 2.8288 | 2.8384 | 2.6723 | 2.6790 | 2.6790 | 3,345,683 |
| 02 Feb 2024 | 2.6644 | 2.8282 | 2.6569 | 2.8262 | 2.8262 | 5,609,867 |
| 01 Feb 2024 | 2.6274 | 2.6820 | 2.5445 | 2.6645 | 2.6645 | 5,192,738 |
| 31 Jan 2024 | 2.7888 | 2.7908 | 2.6038 | 2.6252 | 2.6252 | 8,672,986 |
| 30 Jan 2024 | 2.7651 | 2.8997 | 2.7426 | 2.7842 | 2.7842 | 10,178,614 |
| 29 Jan 2024 | 2.6720 | 2.7782 | 2.6630 | 2.7651 | 2.7651 | 6,883,182 |
| 28 Jan 2024 | 2.7301 | 2.8389 | 2.6563 | 2.6700 | 2.6700 | 6,496,431 |
| 27 Jan 2024 | 2.6778 | 2.7442 | 2.6307 | 2.7292 | 2.7292 | 3,261,346 |
| 26 Jan 2024 | 2.5837 | 2.6969 | 2.5548 | 2.6824 | 2.6824 | 5,672,258 |
| 25 Jan 2024 | 2.6530 | 2.6555 | 2.5161 | 2.5828 | 2.5828 | 5,141,673 |
| 24 Jan 2024 | 2.5891 | 2.6670 | 2.5438 | 2.6530 | 2.6530 | 5,814,913 |
| 23 Jan 2024 | 2.6870 | 2.8379 | 2.4749 | 2.5899 | 2.5899 | 13,621,997 |
| 22 Jan 2024 | 2.7538 | 2.8858 | 2.6758 | 2.6870 | 2.6870 | 15,787,856 |
| 21 Jan 2024 | 2.7958 | 2.8319 | 2.7517 | 2.7535 | 2.7535 | 4,579,342 |
| 20 Jan 2024 | 2.9231 | 2.9452 | 2.7677 | 2.7990 | 2.7990 | 7,204,684 |
| 19 Jan 2024 | 2.9592 | 2.9932 | 2.6780 | 2.9205 | 2.9205 | 18,412,868 |
| 18 Jan 2024 | 3.1364 | 3.2049 | 2.9548 | 2.9592 | 2.9592 | 623,807 |
| 17 Jan 2024 | 2.9642 | 3.1466 | 2.8689 | 3.1343 | 3.1343 | 459,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.