DYDX Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $2.32 | $2.33 | $2.10 | $2.13 | $108.42M |
| 2022-11-16 | $2.36 | $2.48 | $2.25 | $2.32 | $140.12M |
| 2022-11-15 | $2.52 | $2.70 | $2.29 | $2.37 | $222.53M |
| 2022-11-14 | $2.39 | $2.69 | $2.15 | $2.53 | $390.42M |
| 2022-11-13 | $1.89 | $2.54 | $1.88 | $2.39 | $441.14M |
| 2022-11-12 | $1.95 | $2.08 | $1.75 | $1.88 | $179.09M |
| 2022-11-11 | $1.73 | $2.17 | $1.73 | $1.95 | $322.47M |
| 2022-11-10 | $1.33 | $1.79 | $1.33 | $1.72 | $222.79M |
| 2022-11-09 | $1.42 | $1.49 | $1.21 | $1.34 | $147.87M |
| 2022-11-08 | $1.76 | $1.78 | $1.24 | $1.42 | $115.44M |
| 2022-11-07 | $1.81 | $2.03 | $1.71 | $1.76 | $115.05M |
| 2022-11-06 | $1.89 | $1.99 | $1.80 | $1.81 | $72.78M |
| 2022-11-05 | $1.89 | $1.99 | $1.84 | $1.89 | $64.59M |
| 2022-11-04 | $1.60 | $1.96 | $1.58 | $1.88 | $106.74M |
| 2022-11-03 | $1.50 | $1.65 | $1.50 | $1.60 | $52.99M |
| 2022-11-02 | $1.62 | $1.62 | $1.46 | $1.50 | $48.27M |
| 2022-11-01 | $1.64 | $1.68 | $1.61 | $1.62 | $28.07M |
| 2022-10-31 | $1.69 | $1.75 | $1.62 | $1.64 | $41.93M |
| 2022-10-30 | $1.76 | $1.81 | $1.68 | $1.69 | $44.31M |
| 2022-10-29 | $1.74 | $1.88 | $1.69 | $1.75 | $59.62M |
| 2022-10-28 | $1.66 | $1.79 | $1.64 | $1.74 | $53.58M |
| 2022-10-27 | $1.63 | $1.74 | $1.61 | $1.66 | $55.99M |
| 2022-10-26 | $1.52 | $1.65 | $1.51 | $1.63 | $41.25M |
| 2022-10-25 | $1.50 | $1.55 | $1.46 | $1.52 | $30.21M |
| 2022-10-24 | $1.54 | $1.57 | $1.49 | $1.50 | $26.61M |
| 2022-10-23 | $1.46 | $1.55 | $1.42 | $1.54 | $27.69M |
| 2022-10-22 | $1.44 | $1.47 | $1.41 | $1.46 | $16.44M |
| 2022-10-21 | $1.46 | $1.46 | $1.38 | $1.44 | $21.18M |
| 2022-10-20 | $1.50 | $1.53 | $1.44 | $1.46 | $26.16M |
| 2022-10-19 | $1.58 | $1.59 | $1.50 | $1.50 | $35.57M |