Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DYDXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.42 | 0.020 | 1.62% | 1.38 | 1.43 | 1.34 | 1,548.00 |
| 26 Jun 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 25 Jun 2024 | 1.39 | 0.010 | 0.37% | 1.39 | 1.42 | 1.38 | 1,026.00 |
| 24 Jun 2024 | 1.39 | 0.00 | -0.04% | 1.39 | 1.40 | 1.30 | 1,165.00 |
| 23 Jun 2024 | 1.39 | -0.010 | -0.93% | 1.40 | 1.45 | 1.38 | 1,505.00 |
| 22 Jun 2024 | 1.40 | -0.050 | -3.62% | 1.42 | 1.42 | 1.39 | 1,069.00 |
| 21 Jun 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 20 Jun 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 19 Jun 2024 | 1.45 | 0.070 | 5.38% | 1.37 | 1.48 | 1.36 | 2,142.00 |
| 18 Jun 2024 | 1.38 | -0.150 | -9.97% | 1.43 | 1.43 | 1.21 | 6,428.00 |
| 17 Jun 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| 16 Jun 2024 | 1.53 | 0.00 | -0.21% | 1.53 | 1.55 | 1.50 | 1,653.00 |
| 15 Jun 2024 | 1.54 | 0.010 | 0.75% | 1.52 | 1.58 | 1.51 | 1,094.00 |
| 14 Jun 2024 | 1.52 | -0.090 | -5.30% | 1.61 | 1.65 | 1.49 | 1,622.00 |
| 13 Jun 2024 | 1.61 | -0.140 | -8.00% | 1.75 | 1.76 | 1.60 | 5,820.00 |
| 12 Jun 2024 | 1.75 | 0.080 | 4.68% | 1.68 | 1.81 | 1.63 | 1,833.00 |
| 11 Jun 2024 | 1.67 | -0.170 | -9.27% | 1.84 | 1.84 | 1.65 | 1,332.00 |
| 10 Jun 2024 | 1.84 | -0.070 | -3.80% | 1.91 | 1.91 | 1.83 | 528.00 |
| 09 Jun 2024 | 1.92 | 0.060 | 3.48% | 1.85 | 1.92 | 1.82 | 1,088.00 |
| 08 Jun 2024 | 1.85 | -0.060 | -3.11% | 1.90 | 1.94 | 1.83 | 1,338.00 |
| 07 Jun 2024 | 1.91 | -0.260 | -12.02% | 2.18 | 2.21 | 1.80 | 7,489.00 |
| 06 Jun 2024 | 2.17 | 0.090 | 4.14% | 2.08 | 2.20 | 2.08 | 1,801.00 |
| 05 Jun 2024 | 2.08 | 0.010 | 0.63% | 2.08 | 2.12 | 2.05 | 1,813.00 |
| 04 Jun 2024 | 2.07 | 0.090 | 4.28% | 1.98 | 2.07 | 1.97 | 934.00 |
| 03 Jun 2024 | 1.99 | -0.020 | -0.76% | 2.00 | 2.06 | 1.98 | 871.00 |
| 02 Jun 2024 | 2.00 | -0.040 | -1.93% | 2.04 | 2.07 | 1.99 | 901.00 |
| 01 Jun 2024 | 2.04 | 0.040 | 2.13% | 2.00 | 2.05 | 1.99 | 174.00 |
| 31 May 2024 | 2.00 | -0.030 | -1.32% | 1.99 | 2.03 | 1.97 | 530.00 |
| 30 May 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
| 29 May 2024 | 2.03 | -0.050 | -2.59% | 2.08 | 2.12 | 2.02 | 832.00 |
| 28 May 2024 | 2.08 | 0.010 | 0.29% | 2.07 | 2.13 | 1.99 | 1,005.00 |
| 27 May 2024 | 2.07 | 0.040 | 2.16% | 2.03 | 2.10 | 2.00 | 1,039.00 |
| 26 May 2024 | 2.03 | -0.060 | -2.82% | 2.09 | 2.11 | 2.02 | 13,580.00 |
| 25 May 2024 | 2.09 | 0.080 | 3.82% | 2.01 | 2.13 | 2.01 | 2,650.00 |
| 24 May 2024 | 2.01 | 0.050 | 2.66% | 1.96 | 2.06 | 1.93 | 18,038.00 |
| 23 May 2024 | 1.96 | -0.050 | -2.70% | 2.02 | 2.06 | 1.84 | 5,213.00 |
| 22 May 2024 | 2.01 | -0.130 | -5.91% | 2.14 | 2.14 | 2.00 | 1,816.00 |
| 21 May 2024 | 2.14 | 0.210 | 10.94% | 2.14 | 2.20 | 2.10 | 4,126.00 |
| 20 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| 19 May 2024 | 1.93 | -0.130 | -6.20% | 2.05 | 2.06 | 1.92 | 2,565.00 |
| 18 May 2024 | 2.06 | -0.010 | -0.34% | 2.06 | 2.08 | 2.02 | 374.00 |
| 17 May 2024 | 2.06 | 0.030 | 1.64% | 2.03 | 2.08 | 1.98 | 2,311.00 |
| 16 May 2024 | 2.03 | -0.010 | -0.40% | 2.04 | 2.07 | 1.96 | 530.00 |
| 15 May 2024 | 2.04 | 0.170 | 9.24% | 1.87 | 2.07 | 1.85 | 1,191.00 |
| 14 May 2024 | 1.87 | -0.110 | -5.52% | 1.97 | 1.99 | 1.86 | 522.00 |
| 13 May 2024 | 1.98 | -0.040 | -1.79% | 2.01 | 2.05 | 1.93 | 845.00 |
| 12 May 2024 | 2.01 | 0.00 | 0.01% | 2.01 | 2.05 | 2.00 | 330.00 |
| 11 May 2024 | 2.01 | -0.020 | -1.15% | 2.04 | 2.07 | 2.00 | 3,934.00 |
| 10 May 2024 | 2.03 | -0.130 | -5.88% | 2.15 | 2.22 | 2.02 | 1,257.00 |
| 09 May 2024 | 2.16 | 0.070 | 3.15% | 2.11 | 2.17 | 2.06 | 770.00 |
| 08 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| 07 May 2024 | 2.10 | -0.090 | -4.11% | 2.19 | 2.20 | 2.09 | 2,385.00 |
| 06 May 2024 | 2.19 | -0.090 | -3.93% | 2.27 | 2.31 | 2.18 | 2,096.00 |
| 05 May 2024 | 2.27 | 0.110 | 5.20% | 2.16 | 2.30 | 2.12 | 1,787.00 |
| 04 May 2024 | 2.16 | -0.020 | -1.09% | 2.19 | 2.20 | 2.15 | 3,755.00 |
| 03 May 2024 | 2.19 | 0.130 | 6.44% | 2.10 | 2.21 | 2.09 | 1,085.00 |
| 02 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 01 May 2024 | 2.05 | 0.040 | 2.08% | 2.01 | 2.07 | 1.90 | 4,870.00 |
| 30 Abr 2024 | 2.01 | -0.110 | -5.29% | 2.12 | 2.16 | 1.93 | 3,882.00 |
| 29 Abr 2024 | 2.12 | 0.00 | 0.18% | 2.13 | 2.14 | 2.05 | 7,195.00 |
| 28 Abr 2024 | 2.12 | -0.060 | -2.75% | 2.18 | 2.21 | 2.11 | 5,132.00 |
| 27 Abr 2024 | 2.18 | 0.060 | 2.60% | 2.13 | 2.19 | 2.04 | 4,482.00 |
| 26 Abr 2024 | 2.13 | -0.070 | -3.11% | 2.20 | 2.22 | 2.11 | 1,390.00 |
| 25 Abr 2024 | 2.19 | -0.190 | -7.80% | 2.21 | 2.28 | 2.13 | 4,401.00 |
| 24 Abr 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| 23 Abr 2024 | 2.38 | 0.100 | 4.40% | 2.39 | 2.43 | 2.33 | 6,001.00 |
| 22 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 21 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 20 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 19 Abr 2024 | 2.28 | 0.060 | 2.75% | 2.22 | 2.35 | 2.05 | 8,389.00 |
| 18 Abr 2024 | 2.22 | 0.090 | 4.30% | 2.11 | 2.24 | 2.05 | 11,286.00 |
| 17 Abr 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.13 | 0.00 |
| 16 Abr 2024 | 2.13 | 0.040 | 1.99% | 2.07 | 2.16 | 2.00 | 4,382.00 |
| 15 Abr 2024 | 2.09 | 0.110 | 5.72% | 2.15 | 2.30 | 1.99 | 4,535.00 |
| 14 Abr 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| 13 Abr 2024 | 1.97 | -1.01 | -33.89% | 2.30 | 2.38 | 1.62 | 66,152.00 |
| 12 Abr 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| 11 Abr 2024 | 2.98 | -0.060 | -1.88% | 3.03 | 3.05 | 2.94 | 3,627.00 |
| 10 Abr 2024 | 3.04 | -0.010 | -0.46% | 3.04 | 3.07 | 2.92 | 3,130.00 |
| 09 Abr 2024 | 3.05 | -0.150 | -4.60% | 3.21 | 3.22 | 3.04 | 7,577.00 |
| 08 Abr 2024 | 3.20 | 0.120 | 3.73% | 3.08 | 3.24 | 3.04 | 3,169.00 |
| 07 Abr 2024 | 3.09 | 0.130 | 4.40% | 2.96 | 3.11 | 2.95 | 3,230.00 |
| 06 Abr 2024 | 2.96 | -0.020 | -0.81% | 2.92 | 2.98 | 2.92 | 2,248.00 |
| 05 Abr 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| 04 Abr 2024 | 2.98 | -0.060 | -1.91% | 3.03 | 3.12 | 2.93 | 5,890.00 |
| 03 Abr 2024 | 3.04 | -0.030 | -1.02% | 3.07 | 3.15 | 2.96 | 8,011.00 |
| 02 Abr 2024 | 3.07 | -0.310 | -9.23% | 3.26 | 3.28 | 3.01 | 13,343.00 |
| 01 Abr 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
| 31 Mar 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
| 30 Mar 2024 | 3.38 | -0.060 | -1.76% | 3.44 | 3.48 | 3.35 | 5,358.00 |
