dYdX
DYDX
Rank #264
$0.3224
Updated 7 days ago
Market Cap
$261.08M
24h Volume
$21.34M
Avg Volume (90d)
$15.60M
24h High/Low
$0.3638
$0.3196
$0.3196
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Andreessen Horowitz (a16z) Portfolio
Delphi Ventures Portfolio
Made in USA
Exchange-based Tokens
Polychain Capital Portfolio
Decentralized Finance (DeFi)
Osmosis Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Perpetuals
Governance
DragonFly Capital Portfolio
DeFiance Capital Portfolio
Cosmos Ecosystem
Appchains
Chains
Osmosis
ibc/831F0B1BBB1D0...
Cosmos
ibc/831F0B1BBB1D0...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3224 | $0.3638 | $0.3196 | $0.3224 | $21.34M | $261.08M |
| Nov 10, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $8.09M | $261.16M |
| Nov 9, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $10.64M | $263.93M |
| Nov 8, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $18.21M | $264.79M |
| Nov 7, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $10.19M | $229.28M |
| Nov 6, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $11.95M | $229.74M |
| Nov 5, 2025 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $22.78M | $215.45M |
| Nov 4, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $19.10M | $215.08M |
| Nov 3, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $10.21M | $255.79M |
| Nov 2, 2025 | $0.3125 | $0.3125 | $0.3125 | $0.3125 | $11.50M | $248.38M |
| Nov 1, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $17.09M | $233.68M |
| Oct 31, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $24.19M | $239.32M |
| Oct 30, 2025 | $0.3355 | $0.3355 | $0.3355 | $0.3355 | $13.76M | $265.18M |
| Oct 29, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $11.05M | $258.72M |
| Oct 28, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $14.79M | $264.85M |
| Oct 27, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $7.10M | $281.46M |
| Oct 26, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $6.06M | $267.77M |
| Oct 25, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $9.57M | $264.09M |
| Oct 24, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $7.92M | $254.86M |
| Oct 23, 2025 | $0.3115 | $0.3115 | $0.3115 | $0.3115 | $11.14M | $246.09M |
| Oct 22, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $11.27M | $260.48M |
| Oct 21, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $13.29M | $268.92M |
| Oct 20, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $9.59M | $266.13M |
| Oct 19, 2025 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $6.55M | $260.23M |
| Oct 18, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $17.16M | $258.10M |
| Oct 17, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $16.14M | $264.10M |
| Oct 16, 2025 | $0.3516 | $0.3516 | $0.3516 | $0.3516 | $18.86M | $277.53M |
| Oct 15, 2025 | $0.3739 | $0.3739 | $0.3739 | $0.3739 | $30.71M | $295.61M |
| Oct 14, 2025 | $0.3922 | $0.3922 | $0.3922 | $0.3922 | $31.24M | $310.06M |
| Oct 13, 2025 | $0.3754 | $0.3754 | $0.3754 | $0.3754 | $22.95M | $296.70M |
| Oct 12, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $43.02M | $270.06M |
| Oct 11, 2025 | $0.3408 | $0.3408 | $0.3408 | $0.3408 | $63.63M | $269.69M |
| Oct 10, 2025 | $0.5688 | $0.5688 | $0.5688 | $0.5688 | $14.82M | $447.63M |
| Oct 9, 2025 | $0.6008 | $0.6008 | $0.6008 | $0.6008 | $12.57M | $472.83M |
| Oct 8, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $15.07M | $467.91M |
| Oct 7, 2025 | $0.6293 | $0.6293 | $0.6293 | $0.6293 | $11.55M | $495.02M |
| Oct 6, 2025 | $0.6023 | $0.6023 | $0.6023 | $0.6023 | $11.84M | $474.08M |
| Oct 5, 2025 | $0.6144 | $0.6144 | $0.6144 | $0.6144 | $8.70M | $483.43M |
| Oct 4, 2025 | $0.6388 | $0.6388 | $0.6388 | $0.6388 | $14.57M | $502.94M |
| Oct 3, 2025 | $0.6334 | $0.6334 | $0.6334 | $0.6334 | $13.82M | $498.02M |
| Oct 2, 2025 | $0.6129 | $0.6129 | $0.6129 | $0.6129 | $12.70M | $481.91M |
| Oct 1, 2025 | $0.5873 | $0.5873 | $0.5873 | $0.5873 | $16.78M | $459.37M |
| Sep 30, 2025 | $0.6050 | $0.6050 | $0.6050 | $0.6050 | $11.66M | $473.55M |
| Sep 29, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $9.20M | $478.61M |
| Sep 28, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $14.81M | $478.16M |
| Sep 27, 2025 | $0.5838 | $0.5838 | $0.5838 | $0.5838 | $13.64M | $456.94M |
| Sep 26, 2025 | $0.5586 | $0.5586 | $0.5586 | $0.5586 | $24.95M | $436.92M |
| Sep 25, 2025 | $0.6220 | $0.6220 | $0.6220 | $0.6220 | $41.14M | $486.32M |
| Sep 24, 2025 | $0.5979 | $0.5979 | $0.5979 | $0.5979 | $18.29M | $468.03M |
| Sep 23, 2025 | $0.6104 | $0.6104 | $0.6104 | $0.6104 | $25.80M | $477.40M |
| Sep 22, 2025 | $0.6907 | $0.6907 | $0.6907 | $0.6907 | $36.74M | $538.63M |
| Sep 21, 2025 | $0.6989 | $0.6989 | $0.6989 | $0.6989 | $23.47M | $546.92M |
| Sep 20, 2025 | $0.6623 | $0.6623 | $0.6623 | $0.6623 | $15.47M | $518.36M |
| Sep 19, 2025 | $0.6891 | $0.6891 | $0.6891 | $0.6891 | $13.61M | $538.68M |
| Sep 18, 2025 | $0.6636 | $0.6636 | $0.6636 | $0.6636 | $11.71M | $519.86M |
| Sep 17, 2025 | $0.6290 | $0.6290 | $0.6290 | $0.6290 | $8.03M | $492.40M |
| Sep 16, 2025 | $0.6128 | $0.6128 | $0.6128 | $0.6128 | $11.88M | $479.41M |
| Sep 15, 2025 | $0.6394 | $0.6394 | $0.6394 | $0.6394 | $9.28M | $500.08M |
| Sep 14, 2025 | $0.6692 | $0.6692 | $0.6692 | $0.6692 | $9.40M | $523.94M |
| Sep 13, 2025 | $0.6681 | $0.6681 | $0.6681 | $0.6681 | $13.44M | $522.71M |
| Sep 12, 2025 | $0.6627 | $0.6627 | $0.6627 | $0.6627 | $12.22M | $519.31M |
| Sep 11, 2025 | $0.6377 | $0.6377 | $0.6377 | $0.6377 | $14.79M | $499.39M |
| Sep 10, 2025 | $0.6281 | $0.6281 | $0.6281 | $0.6281 | $14.77M | $491.67M |
| Sep 9, 2025 | $0.6181 | $0.6181 | $0.6181 | $0.6181 | $10.94M | $483.84M |
| Sep 8, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $5.69M | $470.46M |
| Sep 7, 2025 | $0.5962 | $0.5962 | $0.5962 | $0.5962 | $5.97M | $466.55M |
| Sep 6, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $12.74M | $467.90M |
| Sep 5, 2025 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $8.66M | $442.15M |
| Sep 4, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $12.32M | $465.00M |
| Sep 3, 2025 | $0.6002 | $0.6002 | $0.6002 | $0.6002 | $12.04M | $466.87M |
| Sep 2, 2025 | $0.5761 | $0.5761 | $0.5761 | $0.5761 | $23.35M | $447.65M |
| Sep 1, 2025 | $0.5995 | $0.5995 | $0.5995 | $0.5995 | $6.08M | $463.70M |
| Aug 31, 2025 | $0.6091 | $0.6091 | $0.6091 | $0.6091 | $10.73M | $471.14M |
| Aug 30, 2025 | $0.6096 | $0.6096 | $0.6096 | $0.6096 | $15.31M | $471.52M |
| Aug 29, 2025 | $0.6464 | $0.6464 | $0.6464 | $0.6464 | $13.29M | $499.66M |
| Aug 28, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $9.72M | $473.99M |
| Aug 27, 2025 | $0.6231 | $0.6231 | $0.6231 | $0.6231 | $14.37M | $482.13M |
| Aug 26, 2025 | $0.6036 | $0.6036 | $0.6036 | $0.6036 | $20.11M | $467.00M |
| Aug 25, 2025 | $0.6759 | $0.6759 | $0.6759 | $0.6759 | $14.21M | $523.05M |
| Aug 24, 2025 | $0.6988 | $0.6988 | $0.6988 | $0.6988 | $13.57M | $540.64M |
| Aug 23, 2025 | $0.7194 | $0.7194 | $0.7194 | $0.7194 | $21.32M | $557.40M |
| Aug 22, 2025 | $0.6351 | $0.6351 | $0.6351 | $0.6351 | $10.16M | $490.51M |
| Aug 21, 2025 | $0.6552 | $0.6552 | $0.6552 | $0.6552 | $14.90M | $506.76M |
| Aug 20, 2025 | $0.6253 | $0.6253 | $0.6253 | $0.6253 | $17.47M | $484.05M |