Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DYDXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.38 | -0.010 | -0.72% | 1.39 | 1.41 | 1.34 | 209,616.00 |
| 25 Jun 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.42 | 1.38 | 16,629.00 |
| 24 Jun 2024 | 1.39 | 0.010 | 0.72% | 1.38 | 1.40 | 1.28 | 105,161.00 |
| 23 Jun 2024 | 1.38 | -0.030 | -2.13% | 1.40 | 1.52 | 1.37 | 10,813.00 |
| 22 Jun 2024 | 1.41 | -0.010 | -0.70% | 1.42 | 1.42 | 1.40 | 3,004.00 |
| 21 Jun 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.46 | 1.39 | 11,722.00 |
| 20 Jun 2024 | 1.42 | -0.030 | -2.07% | 1.45 | 1.52 | 1.42 | 33,494.00 |
| 19 Jun 2024 | 1.45 | 0.070 | 5.07% | 1.38 | 1.48 | 1.38 | 195,523.00 |
| 18 Jun 2024 | 1.38 | -0.040 | -2.82% | 1.42 | 1.43 | 1.19 | 464,380.00 |
| 17 Jun 2024 | 1.42 | -0.110 | -7.19% | 1.53 | 1.55 | 1.36 | 108,627.00 |
| 16 Jun 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.55 | 1.51 | 32,781.00 |
| 15 Jun 2024 | 1.53 | 0.010 | 0.66% | 1.52 | 1.58 | 1.51 | 20,736.00 |
| 14 Jun 2024 | 1.52 | -0.090 | -5.59% | 1.61 | 1.65 | 1.49 | 87,631.00 |
| 13 Jun 2024 | 1.61 | -0.150 | -8.52% | 1.76 | 1.76 | 1.60 | 39,902.00 |
| 12 Jun 2024 | 1.76 | 0.090 | 5.39% | 1.67 | 1.81 | 1.63 | 26,435.00 |
| 11 Jun 2024 | 1.67 | -0.170 | -9.24% | 1.84 | 1.84 | 1.65 | 47,774.00 |
| 10 Jun 2024 | 1.84 | -0.070 | -3.66% | 1.90 | 1.91 | 1.83 | 16,458.00 |
| 09 Jun 2024 | 1.91 | 0.080 | 4.37% | 1.85 | 1.91 | 1.83 | 5,126.00 |
| 08 Jun 2024 | 1.83 | -0.080 | -4.19% | 1.91 | 1.94 | 1.83 | 13,575.00 |
| 07 Jun 2024 | 1.91 | -0.260 | -11.98% | 2.17 | 2.21 | 1.77 | 224,976.00 |
| 06 Jun 2024 | 2.17 | 0.090 | 4.33% | 2.08 | 2.20 | 2.08 | 62,670.00 |
| 05 Jun 2024 | 2.08 | 0.020 | 0.97% | 2.07 | 2.12 | 2.05 | 27,783.00 |
| 04 Jun 2024 | 2.06 | 0.080 | 4.04% | 1.98 | 2.06 | 1.98 | 18,540.00 |
| 03 Jun 2024 | 1.98 | -0.020 | -1.00% | 2.00 | 2.06 | 1.98 | 14,539.00 |
| 02 Jun 2024 | 2.00 | -0.040 | -1.96% | 2.04 | 2.07 | 2.00 | 9,393.00 |
| 01 Jun 2024 | 2.04 | 0.020 | 0.99% | 2.00 | 2.04 | 2.00 | 21,855.00 |
| 31 May 2024 | 2.02 | 0.030 | 1.51% | 1.99 | 2.03 | 1.97 | 6,488.00 |
| 30 May 2024 | 1.99 | -0.040 | -1.97% | 2.04 | 2.06 | 1.97 | 14,582.00 |
| 29 May 2024 | 2.03 | -0.050 | -2.40% | 2.08 | 2.12 | 2.02 | 5,987.00 |
| 28 May 2024 | 2.08 | 0.00 | 0.00% | 2.07 | 2.13 | 1.99 | 19,127.00 |
| 27 May 2024 | 2.08 | 0.040 | 1.96% | 2.03 | 2.10 | 2.00 | 20,775.00 |
| 26 May 2024 | 2.04 | -0.040 | -1.92% | 2.08 | 2.11 | 2.02 | 27,169.00 |
| 25 May 2024 | 2.08 | 0.090 | 4.52% | 2.01 | 2.13 | 2.01 | 24,045.00 |
| 24 May 2024 | 1.99 | 0.050 | 2.58% | 1.96 | 2.06 | 1.93 | 38,882.00 |
| 23 May 2024 | 1.94 | -0.070 | -3.48% | 2.01 | 2.06 | 1.84 | 116,501.00 |
| 22 May 2024 | 2.01 | -0.130 | -6.07% | 2.14 | 2.14 | 2.00 | 15,890.00 |
| 21 May 2024 | 2.14 | 0.010 | 0.47% | 2.13 | 2.20 | 2.10 | 26,968.00 |
| 20 May 2024 | 2.13 | 0.200 | 10.36% | 1.91 | 2.13 | 1.90 | 93,929.00 |
| 19 May 2024 | 1.93 | -0.120 | -5.85% | 2.06 | 2.06 | 1.93 | 60,346.00 |
| 18 May 2024 | 2.05 | -0.020 | -0.97% | 2.06 | 2.07 | 2.03 | 54,235.00 |
| 17 May 2024 | 2.07 | 0.040 | 1.97% | 2.03 | 2.07 | 1.99 | 10,495.00 |
| 16 May 2024 | 2.03 | -0.010 | -0.49% | 2.04 | 2.07 | 1.96 | 41,986.00 |
| 15 May 2024 | 2.04 | 0.170 | 9.09% | 1.87 | 2.06 | 1.85 | 59,859.00 |
| 14 May 2024 | 1.87 | -0.100 | -5.08% | 1.97 | 1.99 | 1.86 | 14,230.00 |
| 13 May 2024 | 1.97 | -0.050 | -2.48% | 2.01 | 2.05 | 1.93 | 31,321.00 |
| 12 May 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.05 | 2.00 | 7,054.00 |
| 11 May 2024 | 2.02 | -0.010 | -0.49% | 2.03 | 2.06 | 2.00 | 12,877.00 |
| 10 May 2024 | 2.03 | -0.130 | -6.02% | 2.16 | 2.21 | 2.02 | 34,846.00 |
| 09 May 2024 | 2.16 | 0.060 | 2.86% | 2.10 | 2.17 | 2.06 | 18,170.00 |
| 08 May 2024 | 2.10 | 0.00 | 0.00% | 2.09 | 2.15 | 2.05 | 26,944.00 |
| 07 May 2024 | 2.10 | -0.090 | -4.11% | 2.19 | 2.20 | 2.09 | 15,185.00 |
| 06 May 2024 | 2.19 | -0.080 | -3.52% | 2.28 | 2.31 | 2.18 | 25,969.00 |
| 05 May 2024 | 2.27 | 0.110 | 5.09% | 2.14 | 2.30 | 2.12 | 15,977.00 |
| 04 May 2024 | 2.16 | -0.030 | -1.37% | 2.18 | 2.19 | 2.16 | 7,248.00 |
| 03 May 2024 | 2.19 | 0.080 | 3.79% | 2.11 | 2.21 | 2.09 | 8,708.00 |
| 02 May 2024 | 2.11 | 0.060 | 2.93% | 2.04 | 2.14 | 2.00 | 15,833.00 |
| 01 May 2024 | 2.05 | 0.030 | 1.49% | 2.02 | 2.07 | 1.89 | 93,778.00 |
| 30 Abr 2024 | 2.02 | -0.110 | -5.16% | 2.12 | 2.16 | 1.93 | 40,512.00 |
| 29 Abr 2024 | 2.13 | 0.010 | 0.47% | 2.10 | 2.14 | 2.05 | 131,419.00 |
| 28 Abr 2024 | 2.12 | -0.050 | -2.30% | 2.17 | 2.21 | 2.12 | 11,184.00 |
| 27 Abr 2024 | 2.17 | 0.040 | 1.88% | 2.13 | 2.17 | 2.02 | 43,425.00 |
| 26 Abr 2024 | 2.13 | -0.070 | -3.18% | 2.19 | 2.35 | 2.11 | 25,125.00 |
| 25 Abr 2024 | 2.20 | -0.010 | -0.45% | 2.22 | 2.28 | 2.13 | 59,921.00 |
| 24 Abr 2024 | 2.21 | -0.170 | -7.14% | 2.41 | 2.44 | 2.20 | 268,528.00 |
| 23 Abr 2024 | 2.38 | -0.030 | -1.24% | 2.40 | 2.43 | 2.33 | 26,407.00 |
| 22 Abr 2024 | 2.41 | 0.070 | 2.99% | 2.40 | 2.42 | 2.32 | 76,467.00 |
| 21 Abr 2024 | 2.34 | -0.060 | -2.50% | 2.40 | 2.42 | 2.29 | 71,699.00 |
| 20 Abr 2024 | 2.40 | 0.130 | 5.73% | 2.29 | 2.42 | 2.25 | 57,336.00 |
| 19 Abr 2024 | 2.27 | 0.060 | 2.71% | 2.21 | 2.34 | 2.06 | 25,850.00 |
| 18 Abr 2024 | 2.21 | 0.110 | 5.24% | 2.10 | 2.23 | 2.06 | 22,365.00 |
| 17 Abr 2024 | 2.10 | -0.030 | -1.41% | 2.12 | 2.15 | 1.98 | 56,320.00 |
| 16 Abr 2024 | 2.13 | 0.050 | 2.40% | 2.07 | 2.16 | 1.99 | 30,279.00 |
| 15 Abr 2024 | 2.08 | -0.100 | -4.59% | 2.16 | 2.30 | 1.99 | 97,982.00 |
| 14 Abr 2024 | 2.18 | 0.190 | 9.55% | 1.98 | 2.18 | 1.90 | 72,454.00 |
| 13 Abr 2024 | 1.99 | -0.340 | -14.59% | 2.32 | 2.50 | 1.60 | 618,540.00 |
| 12 Abr 2024 | 2.33 | -0.640 | -21.55% | 2.98 | 3.02 | 2.03 | 429,418.00 |
| 11 Abr 2024 | 2.97 | -0.070 | -2.30% | 3.02 | 3.05 | 2.94 | 42,867.00 |
| 10 Abr 2024 | 3.04 | -0.020 | -0.65% | 3.07 | 3.07 | 2.91 | 31,888.00 |
| 09 Abr 2024 | 3.06 | -0.140 | -4.38% | 3.20 | 3.22 | 2.87 | 104,349.00 |
| 08 Abr 2024 | 3.20 | 0.110 | 3.56% | 3.08 | 3.24 | 3.04 | 75,392.00 |
| 07 Abr 2024 | 3.09 | 0.110 | 3.69% | 2.98 | 3.11 | 2.95 | 24,262.00 |
| 06 Abr 2024 | 2.98 | 0.050 | 1.71% | 2.93 | 2.98 | 2.92 | 16,983.00 |
| 05 Abr 2024 | 2.93 | -0.040 | -1.35% | 2.98 | 2.99 | 2.78 | 541,145.00 |
| 04 Abr 2024 | 2.97 | -0.070 | -2.30% | 3.05 | 3.11 | 2.93 | 262,522.00 |
| 03 Abr 2024 | 3.04 | -0.040 | -1.30% | 3.08 | 3.15 | 2.96 | 19,193.00 |
| 02 Abr 2024 | 3.08 | -0.190 | -5.81% | 3.27 | 3.28 | 3.00 | 220,365.00 |
| 01 Abr 2024 | 3.27 | -0.150 | -4.39% | 3.44 | 3.44 | 3.17 | 20,393.00 |
| 31 Mar 2024 | 3.42 | 0.040 | 1.18% | 3.39 | 3.45 | 3.37 | 7,746.00 |
| 30 Mar 2024 | 3.38 | -0.080 | -2.31% | 3.44 | 3.47 | 3.05 | 93,151.00 |
| 29 Mar 2024 | 3.46 | -0.020 | -0.57% | 3.48 | 3.55 | 3.40 | 56,695.00 |
