DYDXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 2.13 | 0.200 | 10.10% | 1.93 | 2.14 | 1.89 | 117,791.00 |
19 May 2024 | 1.93 | -0.130 | -6.12% | 2.05 | 2.06 | 1.91 | 76,828.00 |
18 May 2024 | 2.06 | 0.00 | -0.19% | 2.06 | 2.08 | 2.02 | 52,837.00 |
17 May 2024 | 2.06 | 0.030 | 1.57% | 2.03 | 2.08 | 1.98 | 125,412.00 |
16 May 2024 | 2.03 | -0.010 | -0.37% | 2.04 | 2.07 | 1.95 | 78,878.00 |
15 May 2024 | 2.04 | 0.170 | 9.08% | 1.87 | 2.07 | 1.85 | 205,976.00 |
14 May 2024 | 1.87 | -0.110 | -5.57% | 1.98 | 1.99 | 1.86 | 95,591.00 |
13 May 2024 | 1.98 | -0.030 | -1.61% | 2.01 | 2.05 | 1.93 | 126,405.00 |
12 May 2024 | 2.01 | 0.00 | 0.19% | 2.01 | 2.06 | 2.00 | 60,832.00 |
11 May 2024 | 2.01 | -0.030 | -1.39% | 2.03 | 2.07 | 2.00 | 44,041.00 |
10 May 2024 | 2.04 | -0.120 | -5.60% | 2.16 | 2.22 | 2.02 | 103,694.00 |
09 May 2024 | 2.16 | 0.060 | 2.94% | 2.11 | 2.17 | 2.06 | 98,735.00 |
08 May 2024 | 2.09 | -0.010 | -0.59% | 2.10 | 2.15 | 2.05 | 128,361.00 |
07 May 2024 | 2.11 | -0.080 | -3.74% | 2.19 | 2.20 | 2.09 | 75,044.00 |
06 May 2024 | 2.19 | -0.080 | -3.63% | 2.27 | 2.32 | 2.18 | 63,867.00 |
05 May 2024 | 2.27 | 0.110 | 5.13% | 2.16 | 2.30 | 2.12 | 106,638.00 |
04 May 2024 | 2.16 | -0.030 | -1.19% | 2.18 | 2.20 | 2.15 | 57,872.00 |
03 May 2024 | 2.19 | 0.090 | 4.13% | 2.10 | 2.21 | 2.09 | 85,820.00 |
02 May 2024 | 2.10 | 0.040 | 2.08% | 2.06 | 2.14 | 2.00 | 91,785.00 |
01 May 2024 | 2.06 | 0.040 | 1.92% | 2.01 | 2.07 | 1.89 | 156,637.00 |
30 Abr 2024 | 2.02 | -0.110 | -5.03% | 2.12 | 2.16 | 1.93 | 199,700.00 |
29 Abr 2024 | 2.13 | 0.00 | 0.20% | 2.12 | 2.14 | 2.05 | 140,418.00 |
28 Abr 2024 | 2.12 | -0.060 | -2.54% | 2.18 | 2.21 | 2.11 | 49,018.00 |
27 Abr 2024 | 2.18 | 0.050 | 2.41% | 2.13 | 2.20 | 2.05 | 60,121.00 |
26 Abr 2024 | 2.13 | -0.070 | -3.38% | 2.19 | 2.22 | 2.11 | 102,604.00 |
25 Abr 2024 | 2.20 | -0.020 | -0.74% | 2.21 | 2.29 | 2.13 | 90,524.00 |
24 Abr 2024 | 2.22 | -0.170 | -6.93% | 2.38 | 2.44 | 2.19 | 171,717.00 |
23 Abr 2024 | 2.38 | -0.020 | -0.73% | 2.40 | 2.43 | 2.33 | 112,779.00 |
22 Abr 2024 | 2.40 | 0.060 | 2.75% | 2.33 | 2.42 | 2.32 | 171,364.00 |
21 Abr 2024 | 2.33 | -0.070 | -2.83% | 2.40 | 2.42 | 2.28 | 61,324.00 |
20 Abr 2024 | 2.40 | 0.120 | 5.20% | 2.28 | 2.42 | 2.24 | 62,452.00 |
19 Abr 2024 | 2.28 | 0.070 | 2.97% | 2.21 | 2.35 | 2.05 | 149,241.00 |
18 Abr 2024 | 2.22 | 0.120 | 5.88% | 2.10 | 2.23 | 2.05 | 110,811.00 |
17 Abr 2024 | 2.09 | -0.030 | -1.36% | 2.12 | 2.15 | 1.98 | 144,185.00 |
16 Abr 2024 | 2.12 | 0.030 | 1.43% | 2.08 | 2.16 | 1.99 | 192,269.00 |
15 Abr 2024 | 2.09 | -0.070 | -3.23% | 2.17 | 2.31 | 1.99 | 254,262.00 |
14 Abr 2024 | 2.16 | 0.180 | 9.31% | 1.97 | 2.19 | 1.90 | 275,949.00 |
13 Abr 2024 | 1.98 | -0.340 | -14.51% | 2.31 | 2.39 | 1.68 | 385,558.00 |
12 Abr 2024 | 2.32 | -0.670 | -22.34% | 2.98 | 3.01 | 2.12 | 278,862.00 |
11 Abr 2024 | 2.98 | -0.050 | -1.72% | 3.04 | 3.06 | 2.93 | 112,255.00 |
10 Abr 2024 | 3.03 | -0.020 | -0.67% | 3.05 | 3.07 | 2.94 | 165,744.00 |
09 Abr 2024 | 3.05 | -0.150 | -4.58% | 3.20 | 3.22 | 3.03 | 166,185.00 |
08 Abr 2024 | 3.20 | 0.110 | 3.64% | 3.08 | 3.24 | 3.04 | 117,883.00 |
07 Abr 2024 | 3.09 | 0.120 | 4.15% | 2.96 | 3.11 | 2.95 | 128,552.00 |
06 Abr 2024 | 2.96 | 0.030 | 0.90% | 2.93 | 2.98 | 2.92 | 83,403.00 |
05 Abr 2024 | 2.94 | -0.030 | -1.05% | 2.98 | 2.99 | 2.79 | 145,624.00 |
04 Abr 2024 | 2.97 | -0.080 | -2.73% | 3.04 | 3.12 | 2.93 | 109,304.00 |
03 Abr 2024 | 3.05 | -0.020 | -0.61% | 3.07 | 3.15 | 2.96 | 83,359.00 |
02 Abr 2024 | 3.07 | -0.190 | -5.77% | 3.26 | 3.28 | 3.01 | 148,751.00 |
01 Abr 2024 | 3.26 | -0.170 | -4.95% | 3.43 | 3.45 | 3.15 | 177,627.00 |
31 Mar 2024 | 3.43 | 0.050 | 1.55% | 3.38 | 3.45 | 3.37 | 45,868.00 |
30 Mar 2024 | 3.38 | -0.060 | -1.78% | 3.44 | 3.47 | 3.35 | 82,396.00 |
29 Mar 2024 | 3.44 | -0.040 | -1.21% | 3.48 | 3.56 | 3.39 | 88,927.00 |
28 Mar 2024 | 3.48 | 0.050 | 1.56% | 3.44 | 3.50 | 3.37 | 111,148.00 |
27 Mar 2024 | 3.43 | -0.210 | -5.76% | 3.64 | 3.69 | 3.41 | 220,391.00 |
26 Mar 2024 | 3.64 | 0.110 | 3.20% | 3.53 | 3.71 | 3.52 | 447,409.00 |
25 Mar 2024 | 3.52 | 0.110 | 3.10% | 3.42 | 3.57 | 3.35 | 242,085.00 |
24 Mar 2024 | 3.42 | 0.130 | 4.03% | 3.28 | 3.43 | 3.27 | 189,538.00 |
23 Mar 2024 | 3.29 | 0.010 | 0.32% | 3.29 | 3.36 | 3.23 | 226,500.00 |
22 Mar 2024 | 3.28 | -0.120 | -3.64% | 3.39 | 3.41 | 3.18 | 287,788.00 |
21 Mar 2024 | 3.40 | 0.040 | 1.05% | 3.36 | 3.45 | 3.28 | 294,034.00 |
20 Mar 2024 | 3.36 | 0.260 | 8.43% | 3.13 | 3.40 | 3.01 | 416,019.00 |
19 Mar 2024 | 3.10 | -0.240 | -7.25% | 3.34 | 3.41 | 3.02 | 326,662.00 |
18 Mar 2024 | 3.34 | -0.220 | -6.23% | 3.59 | 3.64 | 3.26 | 331,678.00 |
17 Mar 2024 | 3.57 | 0.060 | 1.66% | 3.54 | 3.63 | 3.37 | 277,947.00 |
16 Mar 2024 | 3.51 | -0.210 | -5.72% | 3.72 | 3.82 | 3.45 | 268,779.00 |
15 Mar 2024 | 3.72 | -0.260 | -6.56% | 3.93 | 3.98 | 3.53 | 294,545.00 |
14 Mar 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
13 Mar 2024 | 3.98 | -0.070 | -1.68% | 4.06 | 4.16 | 3.87 | 446,339.00 |
12 Mar 2024 | 4.05 | -0.030 | -0.74% | 4.08 | 4.10 | 3.80 | 341,076.00 |
11 Mar 2024 | 4.08 | 0.050 | 1.28% | 4.04 | 4.14 | 3.90 | 297,967.00 |
10 Mar 2024 | 4.03 | -0.150 | -3.64% | 4.18 | 4.23 | 3.95 | 286,437.00 |
09 Mar 2024 | 4.18 | -0.010 | -0.22% | 4.20 | 4.43 | 4.17 | 265,443.00 |
08 Mar 2024 | 4.19 | -0.190 | -4.35% | 4.37 | 4.39 | 4.11 | 359,814.00 |
07 Mar 2024 | 4.38 | 0.250 | 6.16% | 4.13 | 4.52 | 3.95 | 416,365.00 |
06 Mar 2024 | 4.13 | 0.480 | 13.21% | 3.72 | 4.18 | 3.55 | 350,081.00 |
05 Mar 2024 | 3.65 | -0.060 | -1.55% | 3.69 | 4.04 | 3.34 | 390,443.00 |
04 Mar 2024 | 3.70 | 0.040 | 1.21% | 3.67 | 3.87 | 3.49 | 385,959.00 |
03 Mar 2024 | 3.66 | -0.130 | -3.55% | 3.80 | 3.86 | 3.47 | 398,713.00 |
02 Mar 2024 | 3.79 | 0.230 | 6.43% | 3.57 | 3.82 | 3.50 | 473,116.00 |
01 Mar 2024 | 3.56 | 0.220 | 6.48% | 3.33 | 3.60 | 3.30 | 442,732.00 |
29 Feb 2024 | 3.35 | -0.060 | -1.70% | 3.38 | 3.61 | 3.22 | 524,744.00 |
28 Feb 2024 | 3.41 | -0.030 | -0.84% | 3.44 | 3.64 | 3.25 | 506,174.00 |
27 Feb 2024 | 3.43 | 0.00 | -0.11% | 3.42 | 3.58 | 3.31 | 450,705.00 |
26 Feb 2024 | 3.44 | -0.010 | -0.33% | 3.43 | 3.48 | 3.31 | 421,807.00 |
25 Feb 2024 | 3.45 | -0.070 | -2.08% | 3.52 | 3.57 | 3.37 | 460,638.00 |
24 Feb 2024 | 3.52 | 0.260 | 8.05% | 3.24 | 3.91 | 3.17 | 471,300.00 |
23 Feb 2024 | 3.26 | 0.340 | 11.73% | 2.92 | 3.35 | 2.84 | 400,498.00 |
22 Feb 2024 | 2.92 | -0.080 | -2.69% | 3.00 | 3.07 | 2.90 | 308,795.00 |
21 Feb 2024 | 3.00 | -0.150 | -4.73% | 3.15 | 3.20 | 2.86 | 281,503.00 |