dYdX
ETHDYDX
Rank #1507
$0.2325
Updated 27 days ago
Market Cap
$9.69M
24h Volume
$19.52M
Avg Volume (90d)
$20.58M
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 |