dYdX
ETHDYDX
Rank #1507
$0.2325
Updated 27 days ago
Market Cap
$9.69M
24h Volume
$19.52M
Avg Volume (6m)
$21.49M
24h High/Low
$0.2357
$0.2149
$0.2149
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2325 | $0.2357 | $0.2149 | $0.2325 | $19.52M | $9.69M |
| Dec 2, 2025 | $0.2200 | $0.2345 | $0.2148 | $0.2315 | $16.37M | $9.27M |
| Dec 1, 2025 | $0.2367 | $0.2367 | $0.2124 | $0.2212 | $16.67M | $9.08M |
| Nov 30, 2025 | $0.2449 | $0.2449 | $0.2391 | $0.2391 | $8.01M | $10.09M |
| Nov 29, 2025 | $0.2501 | $0.2508 | $0.2436 | $0.2441 | $11.53M | $10.31M |
| Nov 28, 2025 | $0.2554 | $0.2592 | $0.2488 | $0.2502 | $12.99M | $10.56M |
| Nov 27, 2025 | $0.2537 | $0.2594 | $0.2519 | $0.2553 | $17.43M | $10.64M |
| Nov 26, 2025 | $0.2601 | $0.2601 | $0.2482 | $0.2562 | $16.28M | $10.61M |
| Nov 25, 2025 | $0.2513 | $0.2597 | $0.2431 | $0.2597 | $19.32M | $10.36M |
| Nov 24, 2025 | $0.2303 | $0.2535 | $0.2303 | $0.2532 | $19.78M | $10.01M |
| Nov 23, 2025 | $0.2382 | $0.2387 | $0.2319 | $0.2337 | $20.16M | $9.83M |
| Nov 22, 2025 | $0.2365 | $0.2406 | $0.2293 | $0.2379 | $33.04M | $9.82M |
| Nov 21, 2025 | $0.2641 | $0.2689 | $0.2294 | $0.2294 | $38.36M | $10.42M |
| Nov 20, 2025 | $0.2775 | $0.2904 | $0.2616 | $0.2697 | $28.39M | $11.62M |
| Nov 19, 2025 | $0.2871 | $0.2871 | $0.2644 | $0.2747 | $24.15M | $11.56M |
| Nov 18, 2025 | $0.2750 | $0.2894 | $0.2750 | $0.2888 | $31.18M | $11.83M |
| Nov 17, 2025 | $0.2860 | $0.2897 | $0.2709 | $0.2741 | $22.71M | $11.81M |
| Nov 16, 2025 | $0.2965 | $0.3061 | $0.2782 | $0.2803 | $15.06M | $12.23M |
| Nov 15, 2025 | $0.2925 | $0.3084 | $0.2925 | $0.2977 | $32.61M | $12.53M |
| Nov 14, 2025 | $0.2997 | $0.3441 | $0.2975 | $0.2975 | $47.52M | $12.90M |
| Nov 13, 2025 | $0.3033 | $0.3231 | $0.2888 | $0.2990 | $25.98M | $12.93M |
| Nov 12, 2025 | $0.3106 | $0.3367 | $0.3026 | $0.3052 | $21.09M | $13.19M |
| 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 |
| Aug 20, 2025 | $0.6252 | $0.6252 | $0.6252 | $0.6252 | $22.14M | $26.04M |
| Aug 19, 2025 | $0.6416 | $0.6416 | $0.6416 | $0.6416 | $18.85M | $26.73M |
| Aug 18, 2025 | $0.6663 | $0.6663 | $0.6663 | $0.6663 | $13.06M | $27.77M |
| Aug 17, 2025 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | $10.50M | $27.68M |
| Aug 16, 2025 | $0.6550 | $0.6550 | $0.6550 | $0.6550 | $18.19M | $27.27M |
| Aug 15, 2025 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | $33.76M | $27.70M |
| Aug 14, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $41.15M | $30.84M |
| Aug 13, 2025 | $0.6732 | $0.6732 | $0.6732 | $0.6732 | $22.19M | $28.04M |
| Aug 12, 2025 | $0.6283 | $0.6283 | $0.6283 | $0.6283 | $20.28M | $26.17M |
| Aug 11, 2025 | $0.6586 | $0.6586 | $0.6586 | $0.6586 | $18.51M | $27.38M |
| Aug 10, 2025 | $0.6683 | $0.6683 | $0.6683 | $0.6683 | $19.24M | $27.86M |
| Aug 9, 2025 | $0.6383 | $0.6383 | $0.6383 | $0.6383 | $22.42M | $26.56M |
| Aug 8, 2025 | $0.6124 | $0.6124 | $0.6124 | $0.6124 | $25.19M | $25.51M |
| Aug 7, 2025 | $0.5919 | $0.5919 | $0.5919 | $0.5919 | $22.47M | $24.64M |
| Aug 6, 2025 | $0.5514 | $0.5514 | $0.5514 | $0.5514 | $15.20M | $22.97M |
| Aug 5, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $13.86M | $24.07M |
| Aug 4, 2025 | $0.5464 | $0.5464 | $0.5464 | $0.5464 | $9.49M | $22.77M |
| Aug 3, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $13.76M | $22.32M |
| Aug 2, 2025 | $0.5414 | $0.5414 | $0.5414 | $0.5414 | $22.74M | $22.56M |
| Aug 1, 2025 | $0.5640 | $0.5640 | $0.5640 | $0.5640 | $14.74M | $23.49M |
| Jul 31, 2025 | $0.5924 | $0.5924 | $0.5924 | $0.5924 | $17.09M | $24.69M |
| Jul 30, 2025 | $0.5938 | $0.5938 | $0.5938 | $0.5938 | $17.00M | $24.72M |
| Jul 29, 2025 | $0.6014 | $0.6014 | $0.6014 | $0.6014 | $23.71M | $25.09M |
| Jul 28, 2025 | $0.6500 | $0.6500 | $0.6500 | $0.6500 | $19.17M | $27.07M |
| Jul 27, 2025 | $0.6218 | $0.6218 | $0.6218 | $0.6218 | $16.47M | $25.90M |
| Jul 26, 2025 | $0.6359 | $0.6359 | $0.6359 | $0.6359 | $34.46M | $26.50M |
| Jul 25, 2025 | $0.6176 | $0.6176 | $0.6176 | $0.6176 | $37.01M | $25.72M |
| Jul 24, 2025 | $0.6292 | $0.6292 | $0.6292 | $0.6292 | $46.24M | $26.22M |
| Jul 23, 2025 | $0.6797 | $0.6797 | $0.6797 | $0.6797 | $49.47M | $28.31M |
| Jul 22, 2025 | $0.7069 | $0.7069 | $0.7069 | $0.7069 | $37.20M | $29.46M |
| Jul 21, 2025 | $0.7009 | $0.7009 | $0.7009 | $0.7009 | $35.53M | $29.15M |
| Jul 20, 2025 | $0.6729 | $0.6729 | $0.6729 | $0.6729 | $24.93M | $44.22M |
| Jul 19, 2025 | $0.6564 | $0.6564 | $0.6564 | $0.6564 | $101.52M | $27.34M |
| Jul 18, 2025 | $0.6666 | $0.6666 | $0.6666 | $0.6666 | $59.55M | $27.77M |
| Jul 17, 2025 | $0.6470 | $0.6470 | $0.6470 | $0.6470 | $39.35M | $27.01M |
| Jul 16, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $35.48M | $26.76M |
| Jul 15, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $30.29M | $25.02M |
| Jul 14, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $16.74M | $25.04M |
| Jul 13, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $22.38M | $24.93M |
| Jul 12, 2025 | $0.6103 | $0.6103 | $0.6103 | $0.6103 | $42.27M | $25.42M |
| Jul 11, 2025 | $0.6119 | $0.6119 | $0.6119 | $0.6119 | $31.89M | $25.47M |
| Jul 10, 2025 | $0.5686 | $0.5686 | $0.5686 | $0.5686 | $20.13M | $23.69M |
| Jul 9, 2025 | $0.5348 | $0.5348 | $0.5348 | $0.5348 | $12.86M | $22.27M |
| Jul 8, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $10.60M | $21.71M |
| Jul 7, 2025 | $0.5239 | $0.5239 | $0.5239 | $0.5239 | $10.53M | $21.83M |
| Jul 6, 2025 | $0.5181 | $0.5181 | $0.5181 | $0.5181 | $9.77M | $21.57M |
| Jul 5, 2025 | $0.5257 | $0.5257 | $0.5257 | $0.5257 | $14.45M | $21.90M |
| Jul 4, 2025 | $0.5520 | $0.5520 | $0.5520 | $0.5520 | $21.36M | $22.98M |
| Jul 3, 2025 | $0.5431 | $0.5431 | $0.5431 | $0.5431 | $20.45M | $22.63M |
| Jul 2, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $19.25M | $20.84M |
| Jul 1, 2025 | $0.5188 | $0.5188 | $0.5188 | $0.5188 | $29.21M | $21.63M |
| Jun 30, 2025 | $0.5385 | $0.5385 | $0.5385 | $0.5385 | $17.75M | $22.46M |