dYdX DYDX
$0.1404-0.00 (-2.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.14 | -1.77% | $0.14 | $0.15 | $0.14 | 8.20M |
| 2026-09-30 | $0.14 | +3.65% | $0.14 | $0.15 | $0.14 | 7.78M |
| 2026-09-29 | $0.14 | +2.47% | $0.14 | $0.14 | $0.13 | 4.66M |
| 2026-09-28 | $0.14 | -5.74% | $0.14 | $0.14 | $0.13 | 5.74M |
| 2026-09-27 | $0.14 | +0.83% | $0.14 | $0.15 | $0.14 | 6.40M |
| 2026-09-26 | $0.14 | +5.23% | $0.14 | $0.15 | $0.13 | 9.47M |
| 2026-09-25 | $0.14 | +1.87% | $0.13 | $0.14 | $0.13 | 4.59M |
| 2026-09-24 | $0.13 | +4.85% | $0.13 | $0.14 | $0.13 | 4.03M |
| 2026-09-23 | $0.13 | -9.51% | $0.14 | $0.14 | $0.13 | 6.27M |
| 2026-09-22 | $0.14 | +1.14% | $0.14 | $0.14 | $0.13 | 5.54M |
| 2026-09-21 | $0.14 | +6.46% | $0.13 | $0.14 | $0.13 | 8.95M |
| 2026-09-20 | $0.13 | -2.13% | $0.13 | $0.13 | $0.13 | 5.73M |
| 2026-09-19 | $0.13 | +4.83% | $0.13 | $0.14 | $0.13 | 8.96M |
| 2026-09-18 | $0.13 | +10.34% | $0.11 | $0.13 | $0.11 | 15.88M |
| 2026-09-17 | $0.11 | +8.23% | $0.11 | $0.12 | $0.10 | 4.00M |
| 2026-09-16 | $0.11 | +0.45% | $0.11 | $0.11 | $0.10 | 2.57M |
| 2026-09-15 | $0.11 | -7.04% | $0.11 | $0.11 | $0.10 | 4.78M |
| 2026-09-14 | $0.11 | +1.65% | $0.11 | $0.12 | $0.11 | 2.27M |
| 2026-09-13 | $0.11 | -2.46% | $0.11 | $0.12 | $0.11 | 2.04M |
| 2026-09-12 | $0.11 | +1.04% | $0.11 | $0.12 | $0.11 | 1.68M |
| 2026-09-11 | $0.11 | +0.95% | $0.11 | $0.12 | $0.11 | 3.68M |
| 2026-09-10 | $0.11 | -3.71% | $0.12 | $0.12 | $0.11 | 3.39M |
| 2026-09-09 | $0.12 | -3.30% | $0.12 | $0.12 | $0.11 | 3.27M |
| 2026-09-08 | $0.12 | -0.84% | $0.12 | $0.12 | $0.12 | 3.62M |
| 2026-09-07 | $0.12 | -0.92% | $0.12 | $0.13 | $0.12 | 5.34M |
| 2026-09-06 | $0.12 | +1.54% | $0.12 | $0.13 | $0.12 | 6.62M |
| 2026-09-05 | $0.12 | +6.53% | $0.11 | $0.12 | $0.11 | 4.61M |
| 2026-09-04 | $0.11 | -1.35% | $0.12 | $0.12 | $0.11 | 3.15M |
| 2026-09-03 | $0.12 | +3.52% | $0.11 | $0.12 | $0.11 | 2.97M |
| 2026-09-02 | $0.11 | +0.03% | $0.11 | $0.11 | $0.11 | 4.30M |
| 2026-09-01 | $0.11 | +3.95% | $0.11 | $0.11 | $0.11 | 4.94M |
| 2026-08-31 | $0.11 | +0.72% | $0.11 | $0.11 | $0.11 | 3.06M |
| 2026-08-30 | $0.11 | -2.49% | $0.11 | $0.11 | $0.11 | 4.25M |
| 2026-08-29 | $0.11 | -1.11% | $0.11 | $0.11 | $0.11 | 1.46M |
| 2026-08-28 | $0.11 | -5.60% | $0.12 | $0.12 | $0.11 | 5.55M |
| 2026-08-27 | $0.12 | -2.78% | $0.12 | $0.12 | $0.12 | 3.83M |
| 2026-08-26 | $0.12 | +3.75% | $0.12 | $0.12 | $0.12 | 5.48M |
| 2026-08-25 | $0.12 | -0.27% | $0.12 | $0.12 | $0.11 | 4.75M |
| 2026-08-24 | $0.12 | -6.74% | $0.12 | $0.12 | $0.11 | 4.99M |
| 2026-08-23 | $0.12 | +5.08% | $0.12 | $0.12 | $0.11 | 7.23M |
| 2026-08-22 | $0.12 | -3.77% | $0.12 | $0.13 | $0.12 | 8.64M |
| 2026-08-21 | $0.12 | +7.66% | $0.11 | $0.12 | $0.11 | 9.48M |
| 2026-08-20 | $0.11 | +5.55% | $0.11 | $0.12 | $0.11 | 5.24M |
| 2026-08-19 | $0.11 | +6.13% | $0.10 | $0.11 | $0.10 | 3.82M |
| 2026-08-18 | $0.10 | +1.93% | $0.10 | $0.10 | $0.10 | 4.22M |
| 2026-08-17 | $0.10 | -0.33% | $0.10 | $0.10 | $0.10 | 4.27M |
| 2026-08-16 | $0.10 | -8.74% | $0.11 | $0.11 | $0.10 | 5.31M |
| 2026-08-15 | $0.11 | +0.48% | $0.11 | $0.11 | $0.11 | 1.98M |
| 2026-08-14 | $0.11 | -0.37% | $0.11 | $0.11 | $0.11 | 2.54M |
| 2026-08-13 | $0.11 | -0.22% | $0.11 | $0.11 | $0.11 | 2.03M |
| 2026-08-12 | $0.11 | -2.76% | $0.11 | $0.11 | $0.11 | 3.64M |
| 2026-08-11 | $0.11 | +0.03% | $0.11 | $0.12 | $0.11 | 2.45M |
| 2026-08-10 | $0.11 | -0.30% | $0.11 | $0.12 | $0.11 | 2.56M |
| 2026-08-09 | $0.11 | -1.29% | $0.12 | $0.12 | $0.11 | 2.34M |
| 2026-08-08 | $0.12 | +2.30% | $0.11 | $0.12 | $0.11 | 2.63M |
| 2026-08-07 | $0.11 | -1.81% | $0.11 | $0.12 | $0.11 | 2.59M |
| 2026-08-06 | $0.11 | +1.83% | $0.11 | $0.12 | $0.11 | 4.19M |
| 2026-08-05 | $0.11 | -0.42% | $0.11 | $0.11 | $0.11 | 2.95M |
| 2026-08-04 | $0.11 | +0.22% | $0.11 | $0.12 | $0.11 | 3.53M |
| 2026-08-03 | $0.11 | +0.63% | $0.11 | $0.11 | $0.11 | 1.92M |
| 2026-08-02 | $0.11 | -1.91% | $0.11 | $0.12 | $0.11 | 1.88M |
| 2026-08-01 | $0.11 | +0.60% | $0.11 | $0.11 | $0.11 | 2.97M |
| 2026-07-31 | $0.11 | +3.53% | $0.11 | $0.11 | $0.11 | 4.29M |
| 2026-07-30 | $0.11 | -0.40% | $0.11 | $0.11 | $0.11 | 3.67M |
| 2026-07-29 | $0.11 | -5.99% | $0.12 | $0.12 | $0.11 | 6.39M |
| 2026-07-28 | $0.12 | +1.23% | $0.12 | $0.12 | $0.11 | 3.89M |
| 2026-07-27 | $0.12 | -8.89% | $0.13 | $0.13 | $0.12 | 4.72M |
| 2026-07-26 | $0.13 | +2.89% | $0.12 | $0.13 | $0.12 | 3.32M |
| 2026-07-25 | $0.12 | -0.46% | $0.12 | $0.12 | $0.12 | 2.28M |
| 2026-07-24 | $0.12 | +0.13% | $0.12 | $0.13 | $0.12 | 4.03M |
| 2026-07-23 | $0.12 | -2.80% | $0.13 | $0.13 | $0.12 | 5.32M |
| 2026-07-22 | $0.13 | +5.55% | $0.12 | $0.13 | $0.12 | 5.41M |
| 2026-07-21 | $0.12 | -0.36% | $0.12 | $0.12 | $0.12 | 4.13M |
| 2026-07-20 | $0.12 | +1.53% | $0.12 | $0.12 | $0.12 | 3.84M |
| 2026-07-19 | $0.12 | -1.57% | $0.12 | $0.12 | $0.12 | 3.06M |
| 2026-07-18 | $0.12 | -2.54% | $0.12 | $0.13 | $0.12 | 3.25M |
| 2026-07-17 | $0.12 | -0.35% | $0.12 | $0.13 | $0.12 | 6.82M |
| 2026-07-16 | $0.12 | +2.60% | $0.12 | $0.13 | $0.12 | 6.43M |
| 2026-07-15 | $0.12 | +1.36% | $0.12 | $0.12 | $0.12 | 5.59M |
| 2026-07-14 | $0.12 | -0.98% | $0.12 | $0.13 | $0.12 | 5.86M |
| 2026-07-13 | $0.12 | -7.32% | $0.13 | $0.13 | $0.12 | 6.42M |
| 2026-07-12 | $0.13 | +2.34% | $0.13 | $0.13 | $0.13 | 5.29M |
| 2026-07-11 | $0.13 | -2.83% | $0.13 | $0.13 | $0.13 | 5.42M |
| 2026-07-10 | $0.13 | -2.76% | $0.14 | $0.14 | $0.13 | 5.66M |
| 2026-07-09 | $0.14 | -3.17% | $0.14 | $0.14 | $0.13 | 9.36M |
| 2026-07-08 | $0.14 | +9.26% | $0.13 | $0.14 | $0.12 | 17.42M |
| 2026-07-07 | $0.13 | -1.23% | $0.13 | $0.13 | $0.13 | 11.60M |
| 2026-07-06 | $0.13 | -0.73% | $0.13 | $0.13 | $0.13 | 12.21M |
| 2026-07-05 | $0.13 | +0.23% | $0.13 | $0.13 | $0.12 | 8.67M |
| 2026-07-04 | $0.13 | -2.05% | $0.13 | $0.13 | $0.13 | 15.09M |