dYdX(DYDX)Hoje
$0.5953
1 anos atrás
$0.85972
dYdX Histórico de preços
(DYDX)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.589991 | $0.6051 | $0.5893 | $0.598766 | $5.865M |
2025-09-06 | $0.591984 | $0.6073 | $0.5885 | $0.589964 | $6.416M |
2025-09-05 | $0.574388 | $0.611 | $0.5652 | $0.591296 | $12.419M |
2025-09-04 | $0.600426 | $0.6038 | $0.5715 | $0.5744 | $717.863K |
2025-09-03 | $0.575878 | $0.6058 | $0.5826 | $0.601464 | $15.066M |
2025-09-02 | $0.603703 | $0.5956 | $0.5685 | $0.5783 | $1.403M |
2025-09-01 | $0.608023 | $0.622 | $0.5883 | $0.602550 | $17.530M |
2025-08-31 | $0.614827 | $0.6199 | $0.6032 | $0.607971 | $7.009M |
2025-08-30 | $0.610772 | $0.6223 | $0.5962 | $0.613974 | $12.794M |
2025-08-29 | $0.631236 | $0.6494 | $0.5986 | $0.608583 | $14.253M |
2025-08-28 | $0.622443 | $0.6448 | $0.6072 | $0.631898 | $14.037M |
2025-08-27 | $0.616856 | $0.6318 | $0.6118 | $0.623457 | $8.195M |
2025-08-26 | $0.632171 | $0.6342 | $0.5944 | $0.616750 | $18.527M |
2025-08-25 | $0.675863 | $0.7095 | $0.6271 | $0.6279 | $2.353M |
2025-08-24 | $0.694022 | $0.7137 | $0.6625 | $0.675831 | $9.881M |
2025-08-23 | $0.671534 | $0.722 | $0.6844 | $0.693353 | $19.298M |
2025-08-22 | $0.633187 | $0.6897 | $0.6092 | $0.672689 | $16.254M |
2025-08-21 | $0.653126 | $0.6633 | $0.6307 | $0.632865 | $9.808M |
2025-08-20 | $0.651084 | $0.662 | $0.6234 | $0.652143 | $16.618M |
2025-08-19 | $0.639957 | $0.6578 | $0.6215 | $0.649818 | $16.899M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
dYdX(DYDX)
