dYdX DYDX
$0,1402-0,00 (-%2,44)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,14 | -%2,04 | $0,14 | $0,15 | $0,14 | 8,29M |
| 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 |