Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DYDXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00003119 | 0.00000047 | 1.53% | 0.00003067 | 0.00003134 | 0.00002970 | 4,970.00 |
| 15 May 2024 | 0.00003072 | 0.00000042 | 1.39% | 0.00003030 | 0.00003133 | 0.00002981 | 8,516.00 |
| 14 May 2024 | 0.00003030 | -0.00000100 | -3.19% | 0.00003136 | 0.00003158 | 0.00003023 | 6,116.00 |
| 13 May 2024 | 0.00003135 | -0.00000100 | -3.06% | 0.00003255 | 0.00003275 | 0.00003120 | 9,156.00 |
| 12 May 2024 | 0.00003263 | -0.00000036 | -1.09% | 0.00003305 | 0.00003328 | 0.00003262 | 3,043.00 |
| 11 May 2024 | 0.00003299 | -0.00000035 | -1.05% | 0.00003337 | 0.00003383 | 0.00003296 | 4,073.00 |
| 10 May 2024 | 0.00003334 | -0.00000086 | -2.51% | 0.00003419 | 0.00003511 | 0.00003316 | 11,998.00 |
| 09 May 2024 | 0.00003420 | -0.00000016 | -0.47% | 0.00003433 | 0.00003479 | 0.00003381 | 9,370.00 |
| 08 May 2024 | 0.00003436 | 0.00000072 | 2.14% | 0.00003361 | 0.00003446 | 0.00003285 | 5,761.00 |
| 07 May 2024 | 0.00003364 | -0.00000092 | -2.66% | 0.00003460 | 0.00003463 | 0.00003353 | 7,669.00 |
| 06 May 2024 | 0.00003456 | -0.00000088 | -2.48% | 0.00003544 | 0.00003559 | 0.00003449 | 12,866.00 |
| 05 May 2024 | 0.00003544 | 0.00000200 | 5.91% | 0.00003375 | 0.00003597 | 0.00003346 | 9,763.00 |
| 04 May 2024 | 0.00003382 | -0.00000084 | -2.42% | 0.00003465 | 0.00003479 | 0.00003374 | 6,699.00 |
| 03 May 2024 | 0.00003466 | -0.00000081 | -2.28% | 0.00003555 | 0.00003601 | 0.00003455 | 18,547.00 |
| 02 May 2024 | 0.00003547 | 0.00000029 | 0.82% | 0.00003507 | 0.00003615 | 0.00003482 | 37,382.00 |
| 01 May 2024 | 0.00003518 | 0.00000200 | 6.05% | 0.00003311 | 0.00003544 | 0.00003294 | 33,941.00 |
| 30 Abr 2024 | 0.00003308 | -0.00000016 | -0.48% | 0.00003319 | 0.00003356 | 0.00003170 | 23,515.00 |
| 29 Abr 2024 | 0.00003324 | -0.00000043 | -1.28% | 0.00003354 | 0.00003375 | 0.00003281 | 13,392.00 |
| 28 Abr 2024 | 0.00003367 | -0.00000056 | -1.64% | 0.00003424 | 0.00003454 | 0.00003359 | 15,044.00 |
| 27 Abr 2024 | 0.00003423 | 0.00000098 | 2.95% | 0.00003339 | 0.00003450 | 0.00003250 | 22,842.00 |
| 26 Abr 2024 | 0.00003325 | -0.00000076 | -2.23% | 0.00003398 | 0.00003432 | 0.00003302 | 30,397.00 |
| 25 Abr 2024 | 0.00003401 | -0.00000046 | -1.33% | 0.00003436 | 0.00003553 | 0.00003320 | 36,937.00 |
| 24 Abr 2024 | 0.00003447 | -0.00000100 | -2.79% | 0.00003578 | 0.00003647 | 0.00003426 | 53,769.00 |
| 23 Abr 2024 | 0.00003583 | 0.00000003 | 0.08% | 0.00003579 | 0.00003629 | 0.00003520 | 36,195.00 |
| 22 Abr 2024 | 0.00003580 | -0.00000001 | -0.03% | 0.00003587 | 0.00003634 | 0.00003552 | 36,750.00 |
| 21 Abr 2024 | 0.00003581 | -0.00000100 | -2.71% | 0.00003683 | 0.00003698 | 0.00003546 | 30,522.00 |
| 20 Abr 2024 | 0.00003695 | 0.00000100 | 2.79% | 0.00003560 | 0.00003720 | 0.00003535 | 31,329.00 |
| 19 Abr 2024 | 0.00003583 | 0.00000099 | 2.84% | 0.00003493 | 0.00003634 | 0.00003423 | 53,193.00 |
| 18 Abr 2024 | 0.00003484 | 0.00000076 | 2.23% | 0.00003425 | 0.00003508 | 0.00003354 | 36,945.00 |
| 17 Abr 2024 | 0.00003408 | 0.00000073 | 2.19% | 0.00003323 | 0.00003478 | 0.00003266 | 30,763.00 |
| 16 Abr 2024 | 0.00003335 | 0.00000055 | 1.68% | 0.00003273 | 0.00003417 | 0.00003212 | 38,029.00 |
| 15 Abr 2024 | 0.00003280 | -0.00000037 | -1.12% | 0.00003282 | 0.00003465 | 0.00003172 | 35,715.00 |
| 14 Abr 2024 | 0.00003317 | 0.00000300 | 9.79% | 0.00003065 | 0.00003337 | 0.00003005 | 29,605.00 |
| 13 Abr 2024 | 0.00003064 | -0.00000400 | -11.55% | 0.00003432 | 0.00003515 | 0.00002614 | 81,087.00 |
| 12 Abr 2024 | 0.00003462 | -0.00000800 | -18.79% | 0.00004251 | 0.00004278 | 0.00002999 | 68,869.00 |
| 11 Abr 2024 | 0.00004257 | -0.00000041 | -0.95% | 0.00004303 | 0.00004303 | 0.00004208 | 6,492.00 |
| 10 Abr 2024 | 0.00004298 | -0.00000100 | -2.27% | 0.00004400 | 0.00004450 | 0.00004294 | 9,145.00 |
| 09 Abr 2024 | 0.00004410 | -0.00000053 | -1.19% | 0.00004467 | 0.00004545 | 0.00004391 | 3,643.00 |
| 08 Abr 2024 | 0.00004463 | 0.00000015 | 0.34% | 0.00004442 | 0.00004514 | 0.00004318 | 3,285.00 |
| 07 Abr 2024 | 0.00004448 | 0.00000200 | 4.65% | 0.00004293 | 0.00004473 | 0.00004283 | 3,856.00 |
| 06 Abr 2024 | 0.00004297 | -0.00000027 | -0.62% | 0.00004326 | 0.00004368 | 0.00004276 | 4,062.00 |
| 05 Abr 2024 | 0.00004324 | -0.00000015 | -0.35% | 0.00004350 | 0.00004375 | 0.00004210 | 12,508.00 |
| 04 Abr 2024 | 0.00004339 | -0.00000300 | -6.51% | 0.00004603 | 0.00004653 | 0.00004334 | 8,414.00 |
| 03 Abr 2024 | 0.00004611 | -0.00000081 | -1.73% | 0.00004690 | 0.00004739 | 0.00004540 | 6,548.00 |
| 02 Abr 2024 | 0.00004692 | 0.00000013 | 0.28% | 0.00004677 | 0.00004737 | 0.00004609 | 11,451.00 |
| 01 Abr 2024 | 0.00004679 | -0.00000100 | -2.08% | 0.00004815 | 0.00004844 | 0.00004610 | 10,385.00 |
| 31 Mar 2024 | 0.00004817 | -0.00000030 | -0.62% | 0.00004855 | 0.00004903 | 0.00004795 | 5,010.00 |
| 30 Mar 2024 | 0.00004847 | -0.00000070 | -1.42% | 0.00004905 | 0.00004956 | 0.00004811 | 6,487.00 |
| 29 Mar 2024 | 0.00004917 | 0.00000002 | 0.04% | 0.00004913 | 0.00005069 | 0.00004856 | 8,340.00 |
| 28 Mar 2024 | 0.00004915 | -0.00000042 | -0.85% | 0.00004954 | 0.00004964 | 0.00004802 | 6,382.00 |
| 27 Mar 2024 | 0.00004957 | -0.00000200 | -3.85% | 0.00005198 | 0.00005218 | 0.00004950 | 7,865.00 |
| 26 Mar 2024 | 0.00005191 | 0.00000100 | 1.98% | 0.00005051 | 0.00005253 | 0.00005046 | 14,489.00 |
| 25 Mar 2024 | 0.00005045 | -0.00000026 | -0.51% | 0.00005076 | 0.00005161 | 0.00004942 | 4,422.00 |
| 24 Mar 2024 | 0.00005071 | -0.00000048 | -0.94% | 0.00005124 | 0.00005255 | 0.00005070 | 4,398.00 |
| 23 Mar 2024 | 0.00005119 | -0.00000040 | -0.78% | 0.00005155 | 0.00005165 | 0.00005063 | 3,072.00 |
| 22 Mar 2024 | 0.00005159 | -0.00000028 | -0.54% | 0.00005183 | 0.00005183 | 0.00005040 | 8,297.00 |
| 21 Mar 2024 | 0.00005187 | 0.00000200 | 4.04% | 0.00004957 | 0.00005221 | 0.00004940 | 6,884.00 |
| 20 Mar 2024 | 0.00004956 | -0.00000044 | -0.88% | 0.00005022 | 0.00005195 | 0.00004936 | 7,559.00 |
| 19 Mar 2024 | 0.00005000 | 0.00000058 | 1.17% | 0.00004932 | 0.00005069 | 0.00004728 | 20,612.00 |
| 18 Mar 2024 | 0.00004942 | -0.00000300 | -5.74% | 0.00005237 | 0.00005319 | 0.00004878 | 6,726.00 |
| 17 Mar 2024 | 0.00005225 | -0.00000100 | -1.86% | 0.00005373 | 0.00005384 | 0.00005154 | 8,641.00 |
| 16 Mar 2024 | 0.00005368 | 0.00000039 | 0.73% | 0.00005352 | 0.00005532 | 0.00005174 | 18,834.00 |
| 15 Mar 2024 | 0.00005329 | -0.00000100 | -1.83% | 0.00005511 | 0.00005575 | 0.00005235 | 13,291.00 |
| 14 Mar 2024 | 0.00005464 | 0.00000000 | 0.00% | 0.00005464 | 0.00005464 | 0.00005464 | 0.00 |
| 13 Mar 2024 | 0.00005464 | -0.00000200 | -3.52% | 0.00005672 | 0.00005773 | 0.00005348 | 6,675.00 |
| 12 Mar 2024 | 0.00005674 | 0.00000024 | 0.42% | 0.00005652 | 0.00005704 | 0.00005358 | 7,273.00 |
| 11 Mar 2024 | 0.00005650 | -0.00000200 | -3.42% | 0.00005852 | 0.00005870 | 0.00005433 | 7,395.00 |
| 10 Mar 2024 | 0.00005851 | -0.00000300 | -4.89% | 0.00006122 | 0.00006190 | 0.00005761 | 9,386.00 |
| 09 Mar 2024 | 0.00006134 | -0.00000018 | -0.29% | 0.00006157 | 0.00006488 | 0.00006116 | 5,963.00 |
| 08 Mar 2024 | 0.00006152 | -0.00000400 | -6.12% | 0.00006529 | 0.00006551 | 0.00006021 | 17,828.00 |
| 07 Mar 2024 | 0.00006532 | 0.00000300 | 4.78% | 0.00006270 | 0.00006703 | 0.00005972 | 20,048.00 |
| 06 Mar 2024 | 0.00006270 | 0.00000500 | 8.69% | 0.00005797 | 0.00006341 | 0.00005644 | 15,466.00 |
| 05 Mar 2024 | 0.00005752 | 0.00000300 | 5.52% | 0.00005400 | 0.00006098 | 0.00005119 | 28,218.00 |
| 04 Mar 2024 | 0.00005432 | -0.00000400 | -6.88% | 0.00005812 | 0.00005953 | 0.00005270 | 15,091.00 |
| 03 Mar 2024 | 0.00005810 | -0.00000300 | -4.91% | 0.00006143 | 0.00006258 | 0.00005467 | 14,177.00 |
| 02 Mar 2024 | 0.00006111 | 0.00000400 | 6.98% | 0.00005721 | 0.00006158 | 0.00005639 | 26,547.00 |
| 01 Mar 2024 | 0.00005729 | 0.00000300 | 5.54% | 0.00005434 | 0.00005750 | 0.00005414 | 8,782.00 |
| 29 Feb 2024 | 0.00005417 | -0.00000021 | -0.39% | 0.00005458 | 0.00005896 | 0.00005296 | 28,032.00 |
| 28 Feb 2024 | 0.00005438 | -0.00000600 | -9.96% | 0.00006029 | 0.00006371 | 0.00005163 | 22,548.00 |
| 27 Feb 2024 | 0.00006025 | -0.00000300 | -4.76% | 0.00006283 | 0.00006284 | 0.00005896 | 9,945.00 |
| 26 Feb 2024 | 0.00006301 | -0.00000300 | -4.52% | 0.00006637 | 0.00006789 | 0.00006228 | 7,717.00 |
| 25 Feb 2024 | 0.00006636 | -0.00000200 | -2.92% | 0.00006830 | 0.00006933 | 0.00006538 | 13,152.00 |
| 24 Feb 2024 | 0.00006842 | 0.00000500 | 7.83% | 0.00006392 | 0.00007708 | 0.00006265 | 27,545.00 |
| 23 Feb 2024 | 0.00006385 | 0.00000700 | 12.34% | 0.00005682 | 0.00006604 | 0.00005601 | 42,804.00 |
| 22 Feb 2024 | 0.00005674 | -0.00000100 | -1.73% | 0.00005768 | 0.00005903 | 0.00005650 | 21,534.00 |
| 21 Feb 2024 | 0.00005781 | -0.00000200 | -3.33% | 0.00006016 | 0.00006133 | 0.00005624 | 14,182.00 |
| 20 Feb 2024 | 0.00006013 | -0.00000057 | -0.94% | 0.00006066 | 0.00006095 | 0.00005728 | 10,649.00 |
| 19 Feb 2024 | 0.00006070 | 0.00000006 | 0.10% | 0.00006057 | 0.00006126 | 0.00005958 | 9,246.00 |
| 18 Feb 2024 | 0.00006064 | 0.00000044 | 0.73% | 0.00006021 | 0.00006138 | 0.00006013 | 12,119.00 |
| 17 Feb 2024 | 0.00006020 | 0.00000100 | 1.69% | 0.00005906 | 0.00006034 | 0.00005828 | 11,848.00 |
