dYdX
DYDX
Rank #264
$0.2325
Updated 25 days ago
Market Cap
$187.53M
24h Volume
$11.28M
Avg Volume (6m)
$15.32M
24h High/Low
$0.2361
$0.2150
$0.2150
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2325 | $0.2361 | $0.2150 | $0.2325 | $11.28M | $187.53M |
| Dec 2, 2025 | $0.2199 | $0.2355 | $0.2150 | $0.2317 | $10.38M | $179.45M |
| Dec 1, 2025 | $0.2362 | $0.2362 | $0.2120 | $0.2210 | $11.34M | $176.07M |
| Nov 30, 2025 | $0.2445 | $0.2445 | $0.2387 | $0.2387 | $5.11M | $195.40M |
| Nov 29, 2025 | $0.2502 | $0.2509 | $0.2435 | $0.2444 | $7.30M | $199.67M |
| Nov 28, 2025 | $0.2556 | $0.2593 | $0.2487 | $0.2506 | $7.73M | $204.47M |
| Nov 27, 2025 | $0.2543 | $0.2593 | $0.2517 | $0.2556 | $9.58M | $206.08M |
| Nov 26, 2025 | $0.2602 | $0.2602 | $0.2487 | $0.2564 | $9.12M | $205.58M |
| Nov 25, 2025 | $0.2514 | $0.2609 | $0.2434 | $0.2609 | $9.52M | $200.70M |
| Nov 24, 2025 | $0.2299 | $0.2533 | $0.2299 | $0.2532 | $9.41M | $193.93M |
| Nov 23, 2025 | $0.2379 | $0.2387 | $0.2330 | $0.2336 | $9.43M | $190.49M |
| Nov 22, 2025 | $0.2368 | $0.2406 | $0.2301 | $0.2386 | $15.70M | $190.15M |
| Nov 21, 2025 | $0.2647 | $0.2689 | $0.2286 | $0.2286 | $18.85M | $201.91M |
| Nov 20, 2025 | $0.2776 | $0.2922 | $0.2614 | $0.2698 | $12.70M | $225.11M |
| Nov 19, 2025 | $0.2873 | $0.2873 | $0.2640 | $0.2754 | $11.45M | $223.82M |
| Nov 18, 2025 | $0.2749 | $0.2893 | $0.2749 | $0.2890 | $16.50M | $228.94M |
| Nov 17, 2025 | $0.2858 | $0.2896 | $0.2719 | $0.2737 | $12.95M | $228.58M |
| Nov 16, 2025 | $0.2963 | $0.3059 | $0.2782 | $0.2788 | $10.62M | $236.77M |
| Nov 15, 2025 | $0.2913 | $0.3085 | $0.2913 | $0.2975 | $23.91M | $242.47M |
| Nov 14, 2025 | $0.2995 | $0.3437 | $0.2980 | $0.2980 | $36.45M | $249.86M |
| Nov 13, 2025 | $0.3034 | $0.3211 | $0.2893 | $0.2991 | $18.45M | $250.19M |
| Nov 12, 2025 | $0.3111 | $0.3369 | $0.3025 | $0.3056 | $15.37M | $255.63M |
| 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 |
| Aug 19, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $15.01M | $496.39M |
| Aug 18, 2025 | $0.6665 | $0.6665 | $0.6665 | $0.6665 | $10.46M | $515.69M |
| Aug 17, 2025 | $0.6633 | $0.6633 | $0.6633 | $0.6633 | $6.35M | $512.89M |
| Aug 16, 2025 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | $13.73M | $505.85M |
| Aug 15, 2025 | $0.6639 | $0.6639 | $0.6639 | $0.6639 | $30.80M | $513.83M |
| Aug 14, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $37.65M | $572.45M |
| Aug 13, 2025 | $0.6721 | $0.6721 | $0.6721 | $0.6721 | $17.81M | $520.08M |
| Aug 12, 2025 | $0.6278 | $0.6278 | $0.6278 | $0.6278 | $15.66M | $485.57M |
| Aug 11, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $15.04M | $507.22M |
| Aug 10, 2025 | $0.6684 | $0.6684 | $0.6684 | $0.6684 | $16.49M | $516.11M |
| Aug 9, 2025 | $0.6373 | $0.6373 | $0.6373 | $0.6373 | $25.15M | $492.80M |
| Aug 8, 2025 | $0.6123 | $0.6123 | $0.6123 | $0.6123 | $24.37M | $465.35M |
| Aug 7, 2025 | $0.5915 | $0.5915 | $0.5915 | $0.5915 | $20.27M | $449.64M |
| Aug 6, 2025 | $0.5510 | $0.5510 | $0.5510 | $0.5510 | $11.84M | $418.70M |
| Aug 5, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $11.87M | $437.61M |
| Aug 4, 2025 | $0.5463 | $0.5463 | $0.5463 | $0.5463 | $7.26M | $414.00M |
| Aug 3, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $10.99M | $404.90M |
| Aug 2, 2025 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | $17.89M | $410.06M |
| Aug 1, 2025 | $0.5632 | $0.5632 | $0.5632 | $0.5632 | $11.28M | $424.35M |
| Jul 31, 2025 | $0.5920 | $0.5920 | $0.5920 | $0.5920 | $13.60M | $446.34M |
| Jul 30, 2025 | $0.5941 | $0.5941 | $0.5941 | $0.5941 | $13.40M | $447.65M |
| Jul 29, 2025 | $0.6013 | $0.6013 | $0.6013 | $0.6013 | $13.85M | $453.35M |
| Jul 28, 2025 | $0.6482 | $0.6482 | $0.6482 | $0.6482 | $10.57M | $488.25M |
| Jul 27, 2025 | $0.6216 | $0.6216 | $0.6216 | $0.6216 | $9.70M | $468.35M |
| Jul 26, 2025 | $0.6354 | $0.6354 | $0.6354 | $0.6354 | $16.58M | $478.67M |
| Jul 25, 2025 | $0.6182 | $0.6182 | $0.6182 | $0.6182 | $18.57M | $466.05M |
| Jul 24, 2025 | $0.6294 | $0.6294 | $0.6294 | $0.6294 | $24.19M | $474.10M |
| Jul 23, 2025 | $0.6799 | $0.6799 | $0.6799 | $0.6799 | $25.66M | $512.18M |
| Jul 22, 2025 | $0.7067 | $0.7067 | $0.7067 | $0.7067 | $21.40M | $532.11M |
| Jul 21, 2025 | $0.7010 | $0.7010 | $0.7010 | $0.7010 | $20.06M | $528.57M |
| Jul 20, 2025 | $0.6727 | $0.6727 | $0.6727 | $0.6727 | $13.68M | $506.87M |
| Jul 19, 2025 | $0.6558 | $0.6558 | $0.6558 | $0.6558 | $48.02M | $493.75M |
| Jul 18, 2025 | $0.6690 | $0.6690 | $0.6690 | $0.6690 | $29.88M | $503.11M |
| Jul 17, 2025 | $0.6472 | $0.6472 | $0.6472 | $0.6472 | $19.74M | $487.78M |
| Jul 16, 2025 | $0.6424 | $0.6424 | $0.6424 | $0.6424 | $16.75M | $484.58M |
| Jul 15, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $13.29M | $452.22M |
| Jul 14, 2025 | $0.6007 | $0.6007 | $0.6007 | $0.6007 | $7.01M | $452.17M |
| Jul 13, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $10.23M | $450.71M |
| Jul 12, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $20.24M | $459.51M |
| Jul 11, 2025 | $0.6143 | $0.6143 | $0.6143 | $0.6143 | $15.61M | $462.32M |
| Jul 10, 2025 | $0.5685 | $0.5685 | $0.5685 | $0.5685 | $12.35M | $428.41M |
| Jul 9, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $7.57M | $402.64M |
| Jul 8, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $6.32M | $390.90M |
| Jul 7, 2025 | $0.5240 | $0.5240 | $0.5240 | $0.5240 | $5.78M | $393.18M |
| Jul 6, 2025 | $0.5176 | $0.5176 | $0.5176 | $0.5176 | $5.41M | $388.39M |
| Jul 5, 2025 | $0.5257 | $0.5257 | $0.5257 | $0.5257 | $8.88M | $394.49M |
| Jul 4, 2025 | $0.5513 | $0.5513 | $0.5513 | $0.5513 | $15.44M | $413.52M |
| Jul 3, 2025 | $0.5431 | $0.5431 | $0.5431 | $0.5431 | $12.60M | $407.62M |
| Jul 2, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $10.97M | $375.40M |
| Jul 1, 2025 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $19.26M | $387.46M |
| Jun 30, 2025 | $0.5386 | $0.5386 | $0.5386 | $0.5386 | $10.70M | $402.01M |
| Jun 29, 2025 | $0.5020 | $0.5020 | $0.5020 | $0.5020 | $7.57M | $374.59M |
| Jun 28, 2025 | $0.4869 | $0.4869 | $0.4869 | $0.4869 | $7.91M | $363.30M |