DYDXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 2.16 | 0.060 | 2.81% | 2.11 | 2.17 | 2.06 | 1,201,364.00 |
08 May 2024 | 2.10 | 0.010 | 0.33% | 2.10 | 2.15 | 2.05 | 1,841,643.00 |
07 May 2024 | 2.10 | -0.180 | -7.83% | 2.19 | 2.20 | 2.09 | 1,495,442.00 |
06 May 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
05 May 2024 | 2.27 | 0.110 | 5.18% | 2.16 | 2.30 | 2.12 | 1,960,617.00 |
04 May 2024 | 2.16 | -0.020 | -1.01% | 2.18 | 2.20 | 2.15 | 1,249,976.00 |
03 May 2024 | 2.18 | 0.080 | 4.00% | 2.10 | 2.21 | 2.09 | 1,741,508.00 |
02 May 2024 | 2.10 | 0.040 | 2.04% | 2.05 | 2.14 | 2.00 | 1,897,675.00 |
01 May 2024 | 2.06 | 0.040 | 2.19% | 2.01 | 2.08 | 1.89 | 5,008,374.00 |
30 Abr 2024 | 2.01 | -0.110 | -5.27% | 2.12 | 2.16 | 1.93 | 3,311,109.00 |
29 Abr 2024 | 2.13 | 0.00 | 0.05% | 2.13 | 2.14 | 2.05 | 1,932,554.00 |
28 Abr 2024 | 2.12 | -0.050 | -2.34% | 2.18 | 2.21 | 2.12 | 1,321,074.00 |
27 Abr 2024 | 2.18 | 0.050 | 2.26% | 2.13 | 2.20 | 2.02 | 2,356,205.00 |
26 Abr 2024 | 2.13 | -0.090 | -3.93% | 2.20 | 2.22 | 2.11 | 2,072,713.00 |
25 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
24 Abr 2024 | 2.21 | -0.170 | -6.94% | 2.39 | 2.44 | 2.19 | 2,322,713.00 |
23 Abr 2024 | 2.38 | -0.020 | -0.79% | 2.39 | 2.43 | 2.32 | 1,926,804.00 |
22 Abr 2024 | 2.40 | 0.070 | 2.92% | 2.34 | 2.42 | 2.32 | 1,512,784.00 |
21 Abr 2024 | 2.33 | -0.070 | -3.04% | 2.39 | 2.42 | 2.28 | 1,601,068.00 |
20 Abr 2024 | 2.40 | 0.130 | 5.49% | 2.27 | 2.42 | 2.24 | 1,235,132.00 |
19 Abr 2024 | 2.28 | 0.060 | 2.80% | 2.21 | 2.35 | 2.05 | 4,508,717.00 |
18 Abr 2024 | 2.22 | 0.120 | 5.47% | 2.10 | 2.23 | 2.05 | 2,669,005.00 |
17 Abr 2024 | 2.10 | -0.030 | -1.18% | 2.12 | 2.15 | 1.98 | 3,374,412.00 |
16 Abr 2024 | 2.13 | 0.040 | 2.11% | 2.08 | 2.16 | 1.99 | 4,449,967.00 |
15 Abr 2024 | 2.08 | -0.080 | -3.88% | 2.15 | 2.31 | 1.99 | 6,924,467.00 |
14 Abr 2024 | 2.17 | 0.190 | 9.84% | 1.98 | 2.20 | 1.89 | 11,592,461.00 |
13 Abr 2024 | 1.97 | -0.340 | -14.74% | 2.30 | 2.39 | 1.61 | 18,663,172.00 |
12 Abr 2024 | 2.31 | -0.670 | -22.41% | 2.98 | 3.01 | 1.93 | 12,517,177.00 |
11 Abr 2024 | 2.98 | -0.060 | -1.84% | 3.03 | 3.06 | 2.93 | 1,229,854.00 |
10 Abr 2024 | 3.04 | -0.020 | -0.52% | 3.04 | 3.07 | 2.90 | 1,832,702.00 |
09 Abr 2024 | 3.05 | -0.150 | -4.56% | 3.20 | 3.22 | 3.03 | 1,962,101.00 |
08 Abr 2024 | 3.20 | 0.110 | 3.66% | 3.08 | 3.24 | 3.03 | 2,021,059.00 |
07 Abr 2024 | 3.09 | 0.130 | 4.40% | 2.96 | 3.11 | 2.95 | 1,116,568.00 |
06 Abr 2024 | 2.96 | 0.020 | 0.72% | 2.93 | 2.98 | 2.92 | 688,365.00 |
05 Abr 2024 | 2.94 | -0.040 | -1.48% | 2.98 | 2.99 | 2.80 | 2,111,550.00 |
04 Abr 2024 | 2.98 | -0.060 | -1.94% | 3.03 | 3.12 | 2.93 | 1,622,008.00 |
03 Abr 2024 | 3.04 | -0.030 | -1.04% | 3.07 | 3.15 | 2.96 | 2,289,299.00 |
02 Abr 2024 | 3.07 | -0.190 | -5.74% | 3.26 | 3.28 | 3.01 | 3,689,778.00 |
01 Abr 2024 | 3.26 | -0.170 | -5.04% | 3.43 | 3.45 | 3.15 | 3,473,260.00 |
31 Mar 2024 | 3.43 | 0.050 | 1.42% | 3.37 | 3.45 | 3.37 | 847,102.00 |
30 Mar 2024 | 3.38 | -0.060 | -1.71% | 3.43 | 3.48 | 3.35 | 1,235,296.00 |
29 Mar 2024 | 3.44 | -0.040 | -1.12% | 3.47 | 3.57 | 3.39 | 2,757,670.00 |
28 Mar 2024 | 3.48 | 0.040 | 1.28% | 3.43 | 3.50 | 3.37 | 2,089,111.00 |
27 Mar 2024 | 3.44 | -0.210 | -5.79% | 3.64 | 3.69 | 3.40 | 3,508,978.00 |
26 Mar 2024 | 3.65 | 0.120 | 3.34% | 3.52 | 3.71 | 3.52 | 2,922,092.00 |
25 Mar 2024 | 3.53 | 0.110 | 3.22% | 3.41 | 3.57 | 3.35 | 2,658,095.00 |
24 Mar 2024 | 3.42 | 0.140 | 4.21% | 3.28 | 3.44 | 3.28 | 1,803,227.00 |
23 Mar 2024 | 3.28 | -0.010 | -0.36% | 3.29 | 3.36 | 3.23 | 914,917.00 |
22 Mar 2024 | 3.29 | -0.110 | -3.15% | 3.38 | 3.41 | 3.18 | 1,837,604.00 |
21 Mar 2024 | 3.40 | 0.030 | 1.04% | 3.36 | 3.45 | 3.28 | 2,503,538.00 |
20 Mar 2024 | 3.37 | 0.250 | 7.96% | 3.13 | 3.40 | 3.00 | 3,586,646.00 |
19 Mar 2024 | 3.12 | -0.220 | -6.56% | 3.34 | 3.41 | 2.97 | 5,593,068.00 |
18 Mar 2024 | 3.34 | -0.250 | -6.92% | 3.57 | 3.65 | 3.26 | 3,124,058.00 |
17 Mar 2024 | 3.58 | 0.070 | 2.08% | 3.54 | 3.63 | 3.33 | 3,026,488.00 |
16 Mar 2024 | 3.51 | -0.200 | -5.41% | 3.71 | 3.82 | 3.43 | 3,363,193.00 |
15 Mar 2024 | 3.71 | -0.280 | -7.01% | 3.94 | 3.98 | 3.42 | 7,539,274.00 |
14 Mar 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0.00 |
13 Mar 2024 | 3.99 | -0.060 | -1.53% | 4.04 | 4.16 | 3.87 | 4,710,207.00 |
12 Mar 2024 | 4.05 | -0.020 | -0.59% | 4.08 | 4.10 | 3.73 | 4,990,537.00 |
11 Mar 2024 | 4.08 | 0.050 | 1.14% | 4.04 | 4.15 | 3.84 | 4,593,696.00 |
10 Mar 2024 | 4.03 | -0.160 | -3.86% | 4.18 | 4.24 | 3.92 | 4,310,977.00 |
09 Mar 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
08 Mar 2024 | 4.19 | -0.170 | -3.90% | 4.37 | 4.39 | 4.08 | 4,924,895.00 |
07 Mar 2024 | 4.36 | 0.240 | 5.87% | 4.14 | 4.53 | 3.95 | 7,271,122.00 |
06 Mar 2024 | 4.12 | 0.450 | 12.16% | 3.70 | 4.26 | 3.55 | 11,016,981.00 |
05 Mar 2024 | 3.68 | -0.020 | -0.43% | 3.68 | 4.09 | 3.06 | 13,143,408.00 |
04 Mar 2024 | 3.69 | 0.030 | 0.74% | 3.66 | 3.89 | 3.50 | 6,834,450.00 |
03 Mar 2024 | 3.66 | -0.120 | -3.15% | 3.78 | 3.88 | 3.32 | 4,799,000.00 |
02 Mar 2024 | 3.78 | 0.210 | 5.76% | 3.57 | 3.84 | 3.50 | 4,931,930.00 |
01 Mar 2024 | 3.58 | 0.260 | 7.84% | 3.34 | 3.60 | 3.30 | 3,943,882.00 |
29 Feb 2024 | 3.32 | -0.080 | -2.47% | 3.40 | 3.62 | 3.22 | 6,850,700.00 |
28 Feb 2024 | 3.40 | -0.040 | -1.08% | 3.44 | 3.65 | 2.98 | 9,582,392.00 |
27 Feb 2024 | 3.44 | 0.010 | 0.32% | 3.42 | 3.60 | 3.30 | 6,813,673.00 |
26 Feb 2024 | 3.43 | -0.010 | -0.26% | 3.43 | 3.51 | 3.30 | 4,748,068.00 |
25 Feb 2024 | 3.44 | -0.080 | -2.36% | 3.53 | 3.57 | 3.37 | 4,905,189.00 |
24 Feb 2024 | 3.52 | 0.280 | 8.48% | 3.25 | 3.94 | 3.17 | 19,249,663.00 |
23 Feb 2024 | 3.24 | 0.330 | 11.25% | 2.92 | 3.46 | 2.85 | 14,864,247.00 |
22 Feb 2024 | 2.92 | -0.080 | -2.80% | 2.99 | 3.07 | 2.91 | 3,845,669.00 |
21 Feb 2024 | 3.00 | -0.150 | -4.73% | 3.14 | 3.20 | 2.86 | 3,299,340.00 |
20 Feb 2024 | 3.15 | 0.010 | 0.25% | 3.15 | 3.18 | 2.91 | 5,221,159.00 |
19 Feb 2024 | 3.14 | -0.020 | -0.63% | 3.16 | 3.21 | 3.09 | 4,151,831.00 |
18 Feb 2024 | 3.16 | 0.050 | 1.54% | 3.10 | 3.20 | 3.10 | 1,697,503.00 |
17 Feb 2024 | 3.11 | 0.030 | 0.91% | 3.08 | 3.12 | 2.95 | 1,635,976.00 |
16 Feb 2024 | 3.09 | -0.100 | -3.08% | 3.18 | 3.25 | 3.02 | 2,776,093.00 |
15 Feb 2024 | 3.18 | 0.020 | 0.76% | 3.15 | 3.22 | 3.07 | 3,325,114.00 |
14 Feb 2024 | 3.16 | 0.040 | 1.25% | 3.11 | 3.18 | 3.05 | 2,541,202.00 |
13 Feb 2024 | 3.12 | 0.080 | 2.70% | 3.05 | 3.15 | 2.95 | 3,600,893.00 |
12 Feb 2024 | 3.04 | 0.160 | 5.45% | 2.87 | 3.05 | 2.82 | 2,318,592.00 |
11 Feb 2024 | 2.88 | -0.060 | -2.01% | 2.93 | 3.04 | 2.85 | 1,639,656.00 |
10 Feb 2024 | 2.94 | -0.050 | -1.77% | 3.00 | 3.10 | 2.93 | 2,831,129.00 |