dYdX
ETHDYDX
Rank #1507
$0.3226
Updated 8 days ago
Market Cap
$13.46M
24h Volume
$26.94M
Avg Volume (90d)
$18.72M
24h High/Low
$0.3625
$0.3197
$0.3197
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Derivatives
Perpetuals
Paradigm Portfolio
Chains
Ethereum
0x92d6c1e31e14520...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3226 | $0.3625 | $0.3197 | $0.3226 | $26.94M | $13.46M |
| Nov 10, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $12.70M | $13.63M |
| Nov 9, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $15.78M | $13.79M |
| Nov 8, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $26.29M | $13.80M |
| Nov 7, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $14.70M | $11.99M |
| Nov 6, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $17.52M | $12.01M |
| Nov 5, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $29.80M | $11.27M |
| Nov 4, 2025 | $0.2699 | $0.2699 | $0.2699 | $0.2699 | $22.09M | $11.23M |
| Nov 3, 2025 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $12.61M | $13.39M |
| Nov 2, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $12.28M | $12.98M |
| Nov 1, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $19.53M | $12.31M |
| Oct 31, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $25.46M | $12.60M |
| Oct 30, 2025 | $0.3355 | $0.3355 | $0.3355 | $0.3355 | $16.22M | $13.97M |
| Oct 29, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $13.14M | $13.64M |
| Oct 28, 2025 | $0.3352 | $0.3352 | $0.3352 | $0.3352 | $18.21M | $13.96M |
| Oct 27, 2025 | $0.3553 | $0.3553 | $0.3553 | $0.3553 | $9.49M | $14.80M |
| Oct 26, 2025 | $0.3391 | $0.3391 | $0.3391 | $0.3391 | $7.46M | $14.13M |
| Oct 25, 2025 | $0.3342 | $0.3342 | $0.3342 | $0.3342 | $12.29M | $13.92M |
| Oct 24, 2025 | $0.3227 | $0.3227 | $0.3227 | $0.3227 | $11.08M | $13.44M |
| Oct 23, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $14.58M | $12.98M |
| Oct 22, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $16.35M | $13.73M |
| Oct 21, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $14.03M | $14.19M |
| Oct 20, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $12.91M | $14.03M |
| Oct 19, 2025 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $9.19M | $13.72M |
| Oct 18, 2025 | $0.3266 | $0.3266 | $0.3266 | $0.3266 | $21.99M | $13.61M |
| Oct 17, 2025 | $0.3342 | $0.3342 | $0.3342 | $0.3342 | $19.15M | $13.92M |
| Oct 16, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $23.52M | $14.64M |
| Oct 15, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $32.04M | $15.58M |
| Oct 14, 2025 | $0.3922 | $0.3922 | $0.3922 | $0.3922 | $31.79M | $16.34M |
| Oct 13, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $28.41M | $15.62M |
| Oct 12, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $48.96M | $14.25M |
| Oct 11, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $68.47M | $14.19M |
| Oct 10, 2025 | $0.5692 | $0.5692 | $0.5692 | $0.5692 | $17.23M | $23.71M |
| Oct 9, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $14.60M | $25.03M |
| Oct 8, 2025 | $0.5943 | $0.5943 | $0.5943 | $0.5943 | $16.63M | $24.75M |
| Oct 7, 2025 | $0.6297 | $0.6297 | $0.6297 | $0.6297 | $14.41M | $26.23M |
| Oct 6, 2025 | $0.6028 | $0.6028 | $0.6028 | $0.6028 | $12.70M | $25.12M |
| Oct 5, 2025 | $0.6145 | $0.6145 | $0.6145 | $0.6145 | $9.38M | $25.59M |
| Oct 4, 2025 | $0.6394 | $0.6394 | $0.6394 | $0.6394 | $17.62M | $26.65M |
| Oct 3, 2025 | $0.6328 | $0.6328 | $0.6328 | $0.6328 | $16.81M | $26.34M |
| Oct 2, 2025 | $0.6131 | $0.6131 | $0.6131 | $0.6131 | $15.36M | $25.54M |
| Oct 1, 2025 | $0.5876 | $0.5876 | $0.5876 | $0.5876 | $19.36M | $24.45M |
| Sep 30, 2025 | $0.6058 | $0.6058 | $0.6058 | $0.6058 | $14.12M | $25.24M |
| Sep 29, 2025 | $0.6110 | $0.6110 | $0.6110 | $0.6110 | $9.86M | $25.46M |
| Sep 28, 2025 | $0.6116 | $0.6116 | $0.6116 | $0.6116 | $17.49M | $25.48M |
| Sep 27, 2025 | $0.5841 | $0.5841 | $0.5841 | $0.5841 | $17.04M | $24.32M |
| Sep 26, 2025 | $0.5593 | $0.5593 | $0.5593 | $0.5593 | $27.11M | $23.30M |
| Sep 25, 2025 | $0.6213 | $0.6213 | $0.6213 | $0.6213 | $41.22M | $25.87M |
| Sep 24, 2025 | $0.5983 | $0.5983 | $0.5983 | $0.5983 | $20.09M | $24.92M |
| Sep 23, 2025 | $0.6111 | $0.6111 | $0.6111 | $0.6111 | $25.38M | $25.44M |
| Sep 22, 2025 | $0.6901 | $0.6901 | $0.6901 | $0.6901 | $38.66M | $28.69M |
| Sep 21, 2025 | $0.6995 | $0.6995 | $0.6995 | $0.6995 | $25.85M | $29.13M |
| Sep 20, 2025 | $0.6626 | $0.6626 | $0.6626 | $0.6626 | $17.15M | $27.56M |
| Sep 19, 2025 | $0.6893 | $0.6893 | $0.6893 | $0.6893 | $16.85M | $28.72M |
| Sep 18, 2025 | $0.6642 | $0.6642 | $0.6642 | $0.6642 | $18.04M | $27.68M |
| Sep 17, 2025 | $0.6290 | $0.6290 | $0.6290 | $0.6290 | $10.44M | $26.22M |
| Sep 16, 2025 | $0.6137 | $0.6137 | $0.6137 | $0.6137 | $18.70M | $25.53M |
| Sep 15, 2025 | $0.6401 | $0.6401 | $0.6401 | $0.6401 | $13.34M | $26.64M |
| Sep 14, 2025 | $0.6697 | $0.6697 | $0.6697 | $0.6697 | $15.17M | $27.90M |
| Sep 13, 2025 | $0.6680 | $0.6680 | $0.6680 | $0.6680 | $17.61M | $27.83M |
| Sep 12, 2025 | $0.6638 | $0.6638 | $0.6638 | $0.6638 | $16.71M | $27.66M |
| Sep 11, 2025 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | $17.91M | $26.59M |
| Sep 10, 2025 | $0.6287 | $0.6287 | $0.6287 | $0.6287 | $20.31M | $26.17M |
| Sep 9, 2025 | $0.6191 | $0.6191 | $0.6191 | $0.6191 | $13.81M | $25.78M |
| Sep 8, 2025 | $0.6014 | $0.6014 | $0.6014 | $0.6014 | $7.64M | $25.06M |
| Sep 7, 2025 | $0.5966 | $0.5966 | $0.5966 | $0.5966 | $7.87M | $24.86M |
| Sep 6, 2025 | $0.6014 | $0.6014 | $0.6014 | $0.6014 | $14.65M | $25.05M |
| Sep 5, 2025 | $0.5682 | $0.5682 | $0.5682 | $0.5682 | $12.20M | $23.71M |
| Sep 4, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $15.77M | $24.93M |
| Sep 3, 2025 | $0.5999 | $0.5999 | $0.5999 | $0.5999 | $13.43M | $24.99M |
| Sep 2, 2025 | $0.5761 | $0.5761 | $0.5761 | $0.5761 | $27.02M | $24.00M |
| Sep 1, 2025 | $0.6001 | $0.6001 | $0.6001 | $0.6001 | $8.37M | $25.00M |
| Aug 31, 2025 | $0.6096 | $0.6096 | $0.6096 | $0.6096 | $13.33M | $25.39M |
| Aug 30, 2025 | $0.6101 | $0.6101 | $0.6101 | $0.6101 | $19.06M | $25.43M |
| Aug 29, 2025 | $0.6467 | $0.6467 | $0.6467 | $0.6467 | $15.78M | $26.94M |
| Aug 28, 2025 | $0.6128 | $0.6128 | $0.6128 | $0.6128 | $13.41M | $25.53M |
| Aug 27, 2025 | $0.6234 | $0.6234 | $0.6234 | $0.6234 | $18.12M | $25.98M |
| Aug 26, 2025 | $0.6043 | $0.6043 | $0.6043 | $0.6043 | $23.86M | $25.18M |
| Aug 25, 2025 | $0.6755 | $0.6755 | $0.6755 | $0.6755 | $17.90M | $28.14M |
| Aug 24, 2025 | $0.6986 | $0.6986 | $0.6986 | $0.6986 | $15.83M | $29.10M |
| Aug 23, 2025 | $0.7192 | $0.7192 | $0.7192 | $0.7192 | $26.35M | $29.96M |
| Aug 22, 2025 | $0.6362 | $0.6362 | $0.6362 | $0.6362 | $12.54M | $26.50M |
| Aug 21, 2025 | $0.6552 | $0.6552 | $0.6552 | $0.6552 | $18.94M | $27.32M |