Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
dYdX Tether logo
DYDXUSDT
dYdX Tether
—
0.11958 $
+0.006980 (%+6.20)
Day Low₺0.11144
Day High₺0.1218
Bid0.11954
Ask0.11958

Market Data

Spot Rate
B:0.11954
A:0.11958
Circulating Supply
810,826,667
Market Cap
$119.5M
Overview
Technicals
Comments
Archive

DYDXUSDT: dYdX Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9231
CLOSE 1.9189

Low

LOW 0.803

High

HIGH 4.528
DATEOPENHIGHLOWCLOSE
01/01/20242.953.0782.8933.069
01/02/20243.073.1772.963.019
01/03/20243.0183.1242.232.667
01/04/20242.6672.7662.6052.717
01/05/20242.7182.7592.52.64
01/06/20242.6412.6412.4122.573
01/07/20242.5732.6592.4422.49
01/08/20242.492.6272.2772.624
01/09/20242.6242.6292.3072.443
01/10/20242.4422.6882.4052.625
01/11/20242.6262.8722.6072.803
01/12/20242.8032.9482.6092.758
01/13/20242.7592.852.6182.809
01/14/20242.8083.0442.762.854
01/15/20242.8542.9482.7542.834
01/16/20242.8342.9552.7262.911
01/17/20242.9113.1572.843.147
01/18/20243.1473.2152.912.951
01/19/20242.9522.982.6722.93
01/20/20242.932.952.7662.8
01/21/20242.8022.8342.7442.755
01/22/20242.7572.8962.6772.702
01/23/20242.7012.8452.4742.588
01/24/20242.5882.6682.5392.649
01/25/20242.6492.662.5122.583
01/26/20242.582.6992.5522.68
01/27/20242.682.7512.6322.729
01/28/20242.7292.8422.6522.672
01/29/20242.6722.782.6592.765
01/30/20242.7652.9032.7382.789
01/31/20242.7892.7962.6012.631
02/01/20242.6322.6812.542.663
02/02/20242.6632.8312.6542.831
02/03/20242.8322.8422.6722.679
02/04/20242.6792.6972.6142.621
02/05/20242.6212.7482.5722.74
02/06/20242.7412.8112.6952.792
02/07/20242.7932.92.7472.863
02/08/20242.8642.9182.7792.797
02/09/20242.7973.052.7932.997
02/10/20242.9993.0992.9332.941
02/11/20242.9413.0392.8532.882
02/12/20242.8823.0442.8183.038
02/13/20243.0393.1482.953.12
02/14/20243.123.1843.0543.16
02/15/20243.1593.2183.0693.181
02/16/20243.1823.253.0263.085
02/17/20243.0863.122.9523.111
02/18/20243.113.23.1013.162
02/19/20243.1623.2133.1023.141
02/20/20243.1413.1742.9093.15
02/21/20243.153.1992.8573.001
02/22/202433.0652.9022.913
02/23/20242.9133.4532.8463.24
02/24/20243.2413.9453.1683.522
02/25/20243.5233.573.3493.436
02/26/20243.4383.5083.3063.424
02/27/20243.4223.6023.3013.437
02/28/20243.4383.6453.073.399
02/29/20243.43.6193.2183.322
03/01/20243.3233.6053.3013.572
03/02/20243.5733.843.4973.785
03/03/20243.7863.8743.3553.667
03/04/20243.6673.8893.4983.694
03/05/20243.6934.0853.153.683
03/06/20243.6824.263.5514.127
03/07/20244.1274.5283.9484.368
03/08/20244.3694.454.064.197
03/09/20244.1974.4344.1674.189
03/10/20244.1894.2343.9234.035
03/11/20244.0354.1473.8454.077
03/12/20244.0784.1063.7354.056
03/13/20244.0564.1593.8663.986
03/14/20243.9884.1583.7043.932
03/15/20243.9353.9813.4333.721
03/16/20243.7213.8153.4243.51
03/17/20243.513.6283.3253.584
03/18/20243.5843.6513.2613.344
03/19/20243.3443.4112.9663.109
03/20/20243.1093.3992.9973.367
03/21/20243.3673.453.283.402
03/22/20243.4013.4113.1793.295
03/23/20243.2953.3623.2243.279
03/24/20243.2793.4343.2733.417
03/25/20243.4183.5723.3533.529
03/26/20243.5293.7133.5193.647
03/27/20243.6463.6933.4033.441
03/28/20243.4413.5033.3693.482
03/29/20243.4813.5663.3913.442
03/30/20243.443.4773.353.379
03/31/20243.3793.4543.3683.43
04/01/20243.433.4473.1523.258
04/02/20243.2583.2822.9963.073
04/03/20243.0743.1512.9543.039
04/04/20243.0383.1172.9322.98
04/05/20242.9782.9942.7932.933
04/06/20242.9342.982.9142.956
04/07/20242.9573.1082.9523.088
04/08/20243.0873.2443.0343.2
04/09/20243.2013.2223.0333.054
04/10/20243.0543.0742.9043.04
04/11/20243.0393.0572.9352.98
04/12/20242.983.0152.12.312
04/13/20242.3112.3861.61.976
04/14/20241.9742.1971.892.17
04/15/20242.1682.3061.9862.083
04/16/20242.0852.1581.992.127
04/17/20242.1272.1511.9772.101
04/18/20242.1012.2412.0482.218
04/19/20242.2162.3512.0472.279
04/20/20242.2792.4222.2422.405
04/21/20242.4042.422.2782.33
04/22/20242.332.422.3162.397
04/23/20242.3962.4332.3242.379
04/24/20242.3792.4382.1922.215
04/25/20242.2142.2892.132.196
04/26/20242.1952.2182.1082.13
04/27/20242.1312.1992.022.178
04/28/20242.1782.2122.1142.123
04/29/20242.1232.1432.0492.125
04/30/20242.1252.1631.9262.015
05/01/20242.0142.0751.8932.055
05/02/20242.0542.1391.9952.099
05/03/20242.12.2082.0862.183
05/04/20242.1832.1952.1522.162
05/05/20242.1622.3022.1172.272
05/06/20242.2722.3162.1812.184
05/07/20242.1852.2032.0922.092
05/08/20242.0932.1512.0452.1
05/09/20242.12.1712.0592.161
05/10/20242.1612.2192.0152.034
05/11/20242.0342.0692.0022.012
05/12/20242.0122.0571.9992.008
05/13/20242.0092.0511.9251.978
05/14/20241.9791.9931.8621.869
05/15/20241.8692.0671.852.035
05/16/20242.0352.0691.9542.03
05/17/20242.032.0811.9792.057
05/18/20242.0582.0772.022.055
05/19/20242.0552.0621.9121.929
05/20/20241.9282.141.8862.128
05/21/20242.1292.22.0962.138
05/22/20242.1392.1491.9962.014
05/23/20242.0142.061.8151.962
05/24/20241.9612.0581.9262.01
05/25/20242.0092.1352.0062.087
05/26/20242.0872.1142.012.029
05/27/20242.032.1071.9992.07
05/28/20242.0692.1361.9922.083
05/29/20242.0832.1242.0212.027
05/30/20242.0272.0651.9621.998
05/31/20241.9982.0321.9692
06/01/202422.051.992.041
06/02/20242.0412.0741.9951.999
06/03/20241.9992.0581.9771.985
06/04/20241.9842.0781.9712.073
06/05/20242.0732.1252.0512.084
06/06/20242.0842.2082.0752.172
06/07/20242.1712.2131.7531.909
06/08/20241.9091.9471.8231.85
06/09/20241.851.9161.8191.914
06/10/20241.9151.9161.8241.839
06/11/20241.8391.8441.6431.671
06/12/20241.6711.8171.6271.75
06/13/20241.7491.7611.61.61
06/14/20241.611.6531.4841.525
06/15/20241.5251.5861.511.535
06/16/20241.5351.5821.5021.535
06/17/20241.5351.5531.3661.425
06/18/20241.4251.4351.1941.38
06/19/20241.381.4831.3611.454
06/20/20241.4531.5291.4171.419
06/21/20241.4191.461.3941.422
06/22/20241.4221.4221.3921.4
06/23/20241.4011.4451.371.388
06/24/20241.3891.4051.2751.388
06/25/20241.3871.4251.3731.392
06/26/20241.3931.4171.3351.379
06/27/20241.3791.4281.341.421
06/28/20241.4211.4411.3391.349
06/29/20241.3491.371.3321.34
06/30/20241.3411.4011.321.395
07/01/20241.3941.4191.3251.333
07/02/20241.3321.3611.3241.356
07/03/20241.3561.361.2381.256
07/04/20241.2561.2621.1551.17
07/05/20241.171.2451.0051.213
07/06/20241.2131.3181.1951.31
07/07/20241.3091.3191.2411.249
07/08/20241.2481.3551.2071.263
07/09/20241.2631.3091.2521.3
07/10/20241.2991.3371.2781.328
07/11/20241.3281.3631.2891.293
07/12/20241.2931.3291.2751.328
07/13/20241.3281.3561.3061.325
07/14/20241.3251.3961.3221.389
07/15/20241.3881.4541.3851.448
07/16/20241.4481.4621.3471.392
07/17/20241.3921.4431.3751.377
07/18/20241.3771.4291.3431.379
07/19/20241.381.4451.3421.433
07/20/20241.4331.4761.4121.442
07/21/20241.4421.4631.3761.446
07/22/20241.4471.461.3861.398
07/23/20241.3981.4521.2781.295
07/24/20241.2941.351.2841.295
07/25/20241.2961.3051.1831.228
07/26/20241.2281.3211.2251.305
07/27/20241.3051.3171.2561.295
07/28/20241.2951.2961.2591.277
07/29/20241.2771.3211.271.275
07/30/20241.2761.3071.2241.251
07/31/20241.251.2671.1871.192
08/01/20241.1921.211.0921.174
08/02/20241.1741.1861.0781.099
08/03/20241.0991.1331.0421.072
08/04/20241.0721.121.0091.081
08/05/20241.0811.0890.8450.933
08/06/20240.9331.0090.9310.97
08/07/20240.971.0070.910.925
08/08/20240.9241.0290.9091.024
08/09/20241.0251.0360.9971.024
08/10/20241.0251.0551.0131.043
08/11/20241.0421.0780.9750.982
08/12/20240.9821.0830.9811.064
08/13/20241.0641.0921.0331.079
08/14/20241.0781.0891.0421.066
08/15/20241.0651.08711.027
08/16/20241.0271.0550.9961.043
08/17/20241.0421.0971.0321.081
08/18/20241.0811.1371.0651.11
08/19/20241.111.1431.081.093
08/20/20241.0921.1131.041.069
08/21/20241.0691.121.0491.105
08/22/20241.1051.1311.0931.108
08/23/20241.1091.1861.1071.172
08/24/20241.1731.2361.161.206
08/25/20241.2061.2091.1321.137
08/26/20241.1381.1451.0531.068
08/27/20241.0671.0840.9490.978
08/28/20240.9781.0220.9310.964
08/29/20240.9650.9960.9330.947
08/30/20240.9470.9580.8870.933
08/31/20240.9330.9370.8970.917
09/01/20240.9170.9180.8470.855
09/02/20240.8550.9180.850.906
09/03/20240.9060.9240.8670.869
09/04/20240.870.90.8180.881
09/05/20240.8810.90.8580.872
09/06/20240.8720.8970.8030.84
09/07/20240.840.8770.8220.861
09/08/20240.8610.8930.8560.875
09/09/20240.8750.9310.8730.918
09/10/20240.9180.920.8870.904
09/11/20240.9050.9060.8580.888
09/12/20240.8880.9210.8820.909
09/13/20240.910.9370.8940.931
09/14/20240.9310.9340.9060.917
09/15/20240.9160.9330.8760.886
09/16/20240.8850.8950.8550.865
09/17/20240.8650.9070.8530.869
09/18/20240.8690.8980.8140.873
09/19/20240.8740.9690.8740.947
09/20/20240.9470.9870.9250.961
09/21/20240.960.9760.9380.973
09/22/20240.9730.9780.8940.923
09/23/20240.9240.9690.9030.952
09/24/20240.9521.03890.9331.0113
09/25/20241.01111.04720.99691.0013
09/26/20241.00151.07670.97871.0647
09/27/20241.06471.10541.05641.0744
09/28/20241.07461.11181.03461.0551
09/29/20241.0551.1221.02211.081
09/30/20241.08111.11210.98790.9947
10/01/20240.99451.04750.8740.8994
10/02/20240.89960.9240.83530.8538
10/03/20240.85370.86990.81640.8537
10/04/20240.85310.88940.84660.8807
10/05/20240.88050.88960.85440.8707
10/06/20240.87090.89260.85960.8901
10/07/20240.89010.93360.87910.8909
10/08/20240.8910.9240.86990.883
10/09/20240.88310.90650.83840.8867
10/10/20240.88680.92670.88020.9035
10/11/20240.90390.93540.88970.9256
10/12/20240.92540.93840.90960.9249
10/13/20240.92510.93450.89260.9332
10/14/20240.93330.9930.91810.9844
10/15/20240.9851.02960.9630.9977
10/16/20240.99790.99850.94840.9724
10/17/20240.97230.98390.92170.9554
10/18/20240.95530.97430.94270.9665
10/19/20240.96650.99440.94750.9895
10/20/20240.98961.350.96381.3143
10/21/20241.31461.32171.17961.2372
10/22/20241.23611.28361.11111.1197
10/23/20241.11961.11991.04121.0872
10/24/20241.0871.12421.0581.0864
10/25/20241.08641.13120.90580.9691
10/26/20240.96930.98940.93280.9801
10/27/20240.98011.05450.9611.0324
10/28/20241.03271.04380.96871.0233
10/29/20241.02291.06881.00821.0475
10/30/20241.04761.10371.01851.0671
10/31/20241.06731.07360.99221.0268
11/01/20241.0271.04040.97361.0022
11/02/20241.0021.01510.93710.9447
11/03/20240.94480.94810.86270.9022
11/04/20240.90220.92030.86630.8904
11/05/20240.89010.93430.88930.9224
11/06/20240.92251.12270.92091.1064
11/07/20241.10641.1521.08681.1178
11/08/20241.11821.13461.06221.0976
11/09/20241.09771.20261.07921.1907
11/10/20241.1911.27561.16131.2313
11/11/20241.23141.32621.21281.3174
11/12/20241.31761.36271.15441.2459
11/13/20241.24591.29521.12011.2156
11/14/20241.21561.27031.11731.1337
11/15/20241.13441.2771.11271.2395
11/16/20241.23981.33921.23271.3314
11/17/20241.33181.34271.22251.2454
11/18/20241.24561.39721.23541.3195
11/19/20241.31961.31961.21021.2481
11/20/20241.24781.26341.17221.2062
11/21/20241.20641.32941.171.3123
11/22/20241.31261.33471.24011.3288
11/23/20241.32831.57691.311.5246
11/24/20241.5251.59621.40391.5507
11/25/20241.55111.59591.44121.5599
11/26/20241.55751.631.40671.4543
11/27/20241.45441.68731.42121.6679
11/28/20241.66751.66791.5311.5891
11/29/20241.58831.66071.56241.6458
11/30/20241.64561.751.61381.7201
12/01/20241.721.73191.64911.7054
12/02/20241.70521.8091.58481.7764
12/03/20241.77651.83481.65351.7988
12/04/20241.79921.98091.78741.8434
12/05/20241.84361.9251.72691.8
12/06/20241.80032.48591.78652.3206
12/07/20242.32122.72942.24592.4087
12/08/20242.41022.70252.35332.6482
12/09/20242.64792.66921.52.1154
12/10/20242.11562.23391.7831.9419
12/11/20241.94272.13861.86692.1141
12/12/20242.11442.39232.06962.2189
12/13/20242.22012.24662.1112.1606
12/14/20242.16072.21772.03082.0774
12/15/20242.07752.19941.99392.1868
12/16/20242.18692.25722.04032.0916
12/17/20242.09172.11421.91051.9412
12/18/20241.94161.96181.62391.6905
12/19/20241.69061.71051.43261.4721
12/20/20241.47281.57461.27371.5583
12/21/20241.55761.65181.39691.4224
12/22/20241.42251.48311.37621.4314
12/23/20241.43171.58161.38491.5401
12/24/20241.54011.61621.48891.5859
12/25/20241.58551.6051.521.5875
12/26/20241.58721.60491.42921.4568
12/27/20241.45651.63881.44971.5529
12/28/20241.5541.58631.49011.5648
12/29/20241.56531.58591.47431.4975
12/30/20241.49761.5691.44491.5018
12/31/20241.50161.52481.42171.4382