時価総額 $2.26T
2.92%
ボリューム24h $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
硬貨
34.665
取引所
204
ライブ
dYdX (Native) (DYDX) 履歴価格、日付別ボリュームデータ 米ドル - USD
dYdX (Native) (DYDX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 952 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.12098 | $0.11871 | $0.12265 | $0.1192 | $1,835,690 | $102,664,588 |
| Jul-19 2026 | $0.11929 | $0.11808 | $0.12226 | $0.12116 | $1,463,119 | $101,230,441 |
| Jul-18 2026 | $0.12118 | $0.11955 | $0.12456 | $0.12449 | $1,641,019 | $102,834,310 |
| Jul-17 2026 | $0.12446 | $0.12307 | $0.1282 | $0.12528 | $3,934,445 | $105,617,744 |
| Jul-16 2026 | $0.12497 | $0.11921 | $0.12597 | $0.1219 | $3,578,672 | $106,050,534 |
| Jul-15 2026 | $0.12177 | $0.11916 | $0.12329 | $0.12 | $3,240,061 | $103,334,989 |
| Jul-14 2026 | $0.1202 | $0.11817 | $0.125239 | $0.12156 | $3,520,567 | $102,002,674 |
| Jul-13 2026 | $0.12109 | $0.12073 | $0.13184 | $0.13073 | $3,722,125 | $102,757,935 |
| Jul-12 2026 | $0.13077 | $0.12683 | $0.13425 | $0.12753 | $2,969,871 | $110,925,757 |
| Jul-11 2026 | $0.12856 | $0.12689 | $0.13164 | $0.13164 | $3,190,906 | $109,051,122 |
| Jul-10 2026 | $0.13143 | $0.129429 | $0.13638 | $0.13509 | $3,409,931 | $111,485,602 |
| Jul-09 2026 | $0.13543 | $0.13373 | $0.14174 | $0.14147 | $5,407,030 | $114,878,605 |
| Jul-08 2026 | $0.13914 | $0.12398 | $0.14141 | $0.12791 | $9,602,411 | $118,025,616 |
| Jul-07 2026 | $0.12761 | $0.127069 | $0.13116 | $0.12927 | $7,012,565 | $108,245,284 |
| Jul-06 2026 | $0.128789 | $0.12703 | $0.13282 | $0.130569 | $6,453,540 | $109,246,220 |