Dydx (DYDX) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Dydx (DYDX) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Dydx cotiza a $0.10 con un rango de 24 horas de $0.10–$0.10 y $6.1M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.11
High
$0.10
Low
$0.10
Volume (24h)
$6.1M
Market Cap
$104.6M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | $0.11 | $0.10 | $0.10 | $0.10 | $0.10 | -7.42% | $6.1M | — | — |
| Sep 15, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | -8.61% | $49.02M | $5.27M | $23.01M |
| Sep 14, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +1.70% | $22.44M | $2.55M | $11.5M |
| Sep 13, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -2.27% | $23.33M | $2.65M | $11.55M |
| Sep 12, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +1.15% | $22.34M | $2.57M | $11.49M |
| Sep 11, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +0.89% | $37.48M | $4.3M | $18.72M |
| Sep 10, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -3.69% | $29.69M | $3.4M | $13.33M |
| Sep 9, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -3.32% | $32.42M | $3.87M | $14.04M |
| Sep 8, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -0.90% | $31.63M | $3.86M | $13.55M |
| Sep 7, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -0.98% | $53.12M | $6.53M | $24.42M |
| Sep 6, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +1.40% | $50.89M | $6.23M | $24.91M |
| Sep 5, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +6.88% | $43.26M | $5.11M | $21.95M |
| Sep 4, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -1.39% | $29.24M | $3.29M | $12.6M |
| Sep 3, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.12 | +3.32% | $24.62M | $2.78M | $11.91M |
| Sep 2, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.36% | $35.87M | $3.98M | $16.71M |
| Sep 1, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +3.54% | $36.55M | $4.04M | $17.14M |
| Aug 31, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +1.13% | $18.93M | $2.04M | $9.51M |
| Aug 30, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | -2.48% | $34.76M | $3.81M | $15.95M |
| Aug 29, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.27% | $9.85M | $1.08M | $5.02M |
| Aug 28, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -5.49% | $41.14M | $4.63M | $18.33M |
| Aug 27, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -2.75% | $27.25M | $3.2M | $13.95M |
| Aug 26, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +3.72% | $40.67M | $4.82M | $20.27M |
| Aug 25, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -0.26% | $32.21M | $3.77M | $15.29M |
| Aug 24, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -6.30% | $38.68M | $4.59M | $17.94M |
| Aug 23, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | +4.91% | $46.94M | $5.66M | $21.89M |
| Aug 22, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | -3.82% | $63.54M | $7.89M | $30.57M |
| Aug 21, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +7.52% | $78.2M | $9.27M | $34.51M |
| Aug 20, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +5.44% | $37.25M | $4.18M | $19.25M |
| Aug 19, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | +6.27% | $36.63M | $3.85M | $17.98M |
| Aug 18, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | +1.90% | $28.86M | $2.94M | $13.82M |
| Aug 17, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -0.40% | $37.74M | $3.8M | $17.05M |
Dydx Historical Data FAQ
¿En qué se basan los datos históricos de Dydx?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Dydx.
¿Hasta dónde llega el historial de DYDX?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de DYDX y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Dydx?expand_more
En las últimas 24 horas Dydx se negoció entre $0.10 y $0.10, con el precio actual en $0.10. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Dydx Price & ChartsPrecio en vivo, gráfico y datos de mercadoDydx MarketsTodos los pares y exchanges comparadosDydx AnalyticsDistribución de precios, volumen y concentraciónDydx Historical DataHistorial diario de precios y volumenDydx ArbitrageMatriz de spreads entre exchangesDydx Trading SignalsSeñales BUY/SELL con confianzaDydx Funding RatesTasas de funding y APR comparadasDydx NewsÚltimas noticias y análisis