Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.8615 USD |
3,063.4000 DEXT |
0.8687 USD |
0.8576 USD |
0.8774 USD |
0.8615 USD |
| 2024-04-23 |
0.8745 USD |
4,367.4000 DEXT |
0.8666 USD |
0.8528 USD |
0.8768 USD |
0.8745 USD |
| 2024-04-22 |
0.9001 USD |
41,161.9000 DEXT |
0.8823 USD |
0.8626 USD |
0.9091 USD |
0.9001 USD |
| 2024-04-21 |
0.8817 USD |
36,440.3000 DEXT |
0.8593 USD |
0.8407 USD |
0.8890 USD |
0.8817 USD |
| 2024-04-20 |
0.8648 USD |
40,435.9000 DEXT |
0.8416 USD |
0.8200 USD |
0.8648 USD |
0.8648 USD |
| 2024-04-19 |
0.8617 USD |
107,500.1000 DEXT |
0.8439 USD |
0.7920 USD |
0.8692 USD |
0.8617 USD |
| 2024-04-18 |
0.8463 USD |
167,598.2000 DEXT |
0.7393 USD |
0.7240 USD |
0.8463 USD |
0.8463 USD |
| 2024-04-17 |
0.7358 USD |
74,846.2000 DEXT |
0.8040 USD |
0.7236 USD |
0.8145 USD |
0.7358 USD |
| 2024-04-16 |
0.8049 USD |
44,444.7000 DEXT |
0.8149 USD |
0.7747 USD |
0.8149 USD |
0.8049 USD |
| 2024-04-15 |
0.8160 USD |
110,599.0000 DEXT |
0.8401 USD |
0.8041 USD |
0.8844 USD |
0.8160 USD |
| 2024-04-14 |
0.8547 USD |
124,889.8000 DEXT |
0.7876 USD |
0.7340 USD |
0.8567 USD |
0.8547 USD |
| 2024-04-13 |
0.7738 USD |
128,125.1000 DEXT |
0.8445 USD |
0.7260 USD |
0.8581 USD |
0.7738 USD |
| 2024-04-12 |
0.8459 USD |
124,227.2000 DEXT |
0.9442 USD |
0.8357 USD |
0.9691 USD |
0.8459 USD |
| 2024-04-11 |
0.9416 USD |
84,766.8000 DEXT |
0.9747 USD |
0.9107 USD |
0.9886 USD |
0.9416 USD |
| 2024-04-10 |
0.9753 USD |
164,770.4000 DEXT |
0.9192 USD |
0.9123 USD |
0.9886 USD |
0.9753 USD |
| 2024-04-09 |
0.9169 USD |
196,436.8000 DEXT |
0.9231 USD |
0.8811 USD |
0.9381 USD |
0.9169 USD |
| 2024-04-08 |
0.9045 USD |
146,617.5000 DEXT |
0.8921 USD |
0.8837 USD |
0.9737 USD |
0.9045 USD |
| 2024-04-07 |
0.8894 USD |
33,457.0000 DEXT |
0.8514 USD |
0.8451 USD |
0.8900 USD |
0.8894 USD |
| 2024-04-06 |
0.8407 USD |
10,981.8000 DEXT |
0.8498 USD |
0.8267 USD |
0.8600 USD |
0.8407 USD |
| 2024-04-05 |
0.8441 USD |
15,405.3000 DEXT |
0.8429 USD |
0.8209 USD |
0.8523 USD |
0.8441 USD |
| 2024-04-04 |
0.8444 USD |
68,714.9000 DEXT |
0.8301 USD |
0.8289 USD |
0.8796 USD |
0.8444 USD |
| 2024-04-03 |
0.8297 USD |
42,821.6000 DEXT |
0.8104 USD |
0.8040 USD |
0.8345 USD |
0.8297 USD |
| 2024-04-02 |
0.8120 USD |
52,370.8000 DEXT |
0.8841 USD |
0.7921 USD |
0.8841 USD |
0.8120 USD |
| 2024-04-01 |
0.8709 USD |
18,728.6000 DEXT |
0.9184 USD |
0.8613 USD |
0.9244 USD |
0.8709 USD |
| 2024-03-31 |
0.9141 USD |
23,312.5000 DEXT |
0.9091 USD |
0.9019 USD |
0.9268 USD |
0.9141 USD |
| 2024-03-30 |
0.9086 USD |
27,497.7000 DEXT |
0.9086 USD |
0.8939 USD |
0.9233 USD |
0.9086 USD |
| 2024-03-29 |
0.9022 USD |
47,463.0000 DEXT |
0.9257 USD |
0.8903 USD |
0.9325 USD |
0.9022 USD |
| 2024-03-28 |
0.9153 USD |
56,656.5000 DEXT |
0.9031 USD |
0.8963 USD |
0.9363 USD |
0.9153 USD |
| 2024-03-27 |
0.9124 USD |
58,421.4000 DEXT |
0.8850 USD |
0.8759 USD |
0.9147 USD |
0.9124 USD |
| 2024-03-26 |
0.8850 USD |
37,707.7000 DEXT |
0.8785 USD |
0.8736 USD |
0.9000 USD |
0.8850 USD |
| 2024-03-25 |
0.8851 USD |
67,026.7000 DEXT |
0.8560 USD |
0.8390 USD |
0.8973 USD |
0.8851 USD |
| 2024-03-24 |
0.8542 USD |
29,971.7000 DEXT |
0.8520 USD |
0.8256 USD |
0.8664 USD |
0.8542 USD |
| 2024-03-23 |
0.8410 USD |
45,314.1000 DEXT |
0.8137 USD |
0.8122 USD |
0.8608 USD |
0.8410 USD |
| 2024-03-22 |
0.8022 USD |
63,811.7000 DEXT |
0.8292 USD |
0.7821 USD |
0.8531 USD |
0.8022 USD |
| 2024-03-21 |
0.8316 USD |
106,600.7000 DEXT |
0.8689 USD |
0.8126 USD |
0.8900 USD |
0.8316 USD |
| 2024-03-20 |
0.8627 USD |
148,539.2000 DEXT |
0.8051 USD |
0.7800 USD |
0.8888 USD |
0.8627 USD |
| 2024-03-19 |
0.8175 USD |
83,558.7000 DEXT |
0.8358 USD |
0.8009 USD |
0.8549 USD |
0.8175 USD |
| 2024-03-18 |
0.8333 USD |
51,857.8000 DEXT |
0.8688 USD |
0.8232 USD |
0.8815 USD |
0.8333 USD |
| 2024-03-17 |
0.8788 USD |
46,936.0000 DEXT |
0.8589 USD |
0.8400 USD |
0.8821 USD |
0.8788 USD |
| 2024-03-16 |
0.8618 USD |
22,261.9000 DEXT |
0.8922 USD |
0.8529 USD |
0.9101 USD |
0.8618 USD |
| 2024-03-15 |
0.8912 USD |
88,800.4000 DEXT |
0.9216 USD |
0.8526 USD |
0.9386 USD |
0.8912 USD |
| 2024-03-14 |
0.9268 USD |
58,590.6000 DEXT |
0.9643 USD |
0.9191 USD |
0.9760 USD |
0.9268 USD |
| 2024-03-13 |
0.9510 USD |
75,602.4000 DEXT |
0.9901 USD |
0.9365 USD |
1.0082 USD |
0.9510 USD |
| 2024-03-12 |
0.9353 USD |
89,756.0000 DEXT |
0.9993 USD |
0.8805 USD |
1.0124 USD |
0.9353 USD |
| 2024-03-11 |
1.0178 USD |
43,333.7000 DEXT |
0.9898 USD |
0.9591 USD |
1.0180 USD |
1.0178 USD |
| 2024-03-10 |
0.9826 USD |
42,905.4000 DEXT |
1.0145 USD |
0.9805 USD |
1.0329 USD |
0.9826 USD |
| 2024-03-09 |
1.0086 USD |
42,238.7000 DEXT |
1.0182 USD |
0.9728 USD |
1.0182 USD |
1.0086 USD |
| 2024-03-08 |
1.0261 USD |
122,925.2000 DEXT |
0.9899 USD |
0.9898 USD |
1.0693 USD |
1.0261 USD |
| 2024-03-07 |
0.9877 USD |
71,607.8000 DEXT |
1.0465 USD |
0.9876 USD |
1.0596 USD |
0.9877 USD |
| 2024-03-06 |
1.0400 USD |
67,297.6000 DEXT |
0.9577 USD |
0.9448 USD |
1.0400 USD |
1.0400 USD |