Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.1968 USD |
17,604.9000 DEXT |
0.1970 USD |
0.1941 USD |
0.2017 USD |
0.1968 USD |
| 2025-12-13 |
0.1961 USD |
8,296.7000 DEXT |
0.1984 USD |
0.1951 USD |
0.1998 USD |
0.1961 USD |
| 2025-12-12 |
0.1954 USD |
41,607.3000 DEXT |
0.2024 USD |
0.1940 USD |
0.2065 USD |
0.1954 USD |
| 2025-12-11 |
0.2023 USD |
45,826.1000 DEXT |
0.2113 USD |
0.2017 USD |
0.2206 USD |
0.2023 USD |
| 2025-12-10 |
0.2154 USD |
78,545.4000 DEXT |
0.2199 USD |
0.2031 USD |
0.2243 USD |
0.2154 USD |
| 2025-12-09 |
0.2303 USD |
482,903.9000 DEXT |
0.2100 USD |
0.2027 USD |
0.2475 USD |
0.2303 USD |
| 2025-12-08 |
0.2158 USD |
641,409.5000 DEXT |
0.2021 USD |
0.1987 USD |
0.2498 USD |
0.2158 USD |
| 2025-12-07 |
0.2018 USD |
663,748.5000 DEXT |
0.2075 USD |
0.1811 USD |
0.2283 USD |
0.2018 USD |
| 2025-12-06 |
0.2029 USD |
2,381,781.6000 DEXT |
0.1941 USD |
0.1903 USD |
0.3015 USD |
0.2029 USD |
| 2025-12-05 |
0.1876 USD |
23,852.3000 DEXT |
0.2005 USD |
0.1831 USD |
0.2008 USD |
0.1876 USD |
| 2025-12-04 |
0.1951 USD |
42,750.9000 DEXT |
0.2055 USD |
0.1907 USD |
0.2131 USD |
0.1951 USD |
| 2025-12-03 |
0.2024 USD |
23,666.0000 DEXT |
0.1977 USD |
0.1943 USD |
0.2050 USD |
0.2024 USD |
| 2025-12-02 |
0.2020 USD |
14,455.1000 DEXT |
0.1913 USD |
0.1901 USD |
0.2020 USD |
0.2020 USD |
| 2025-12-01 |
0.1939 USD |
30,676.9000 DEXT |
0.1997 USD |
0.1901 USD |
0.1997 USD |
0.1939 USD |
| 2025-11-30 |
0.2001 USD |
5,861.9000 DEXT |
0.2005 USD |
0.1980 USD |
0.2020 USD |
0.2001 USD |
| 2025-11-29 |
0.1999 USD |
64,793.8000 DEXT |
0.2080 USD |
0.1999 USD |
0.2126 USD |
0.1999 USD |
| 2025-11-28 |
0.2080 USD |
75,620.3000 DEXT |
0.2095 USD |
0.2022 USD |
0.2135 USD |
0.2080 USD |
| 2025-11-27 |
0.2092 USD |
19,260.8000 DEXT |
0.2063 USD |
0.2026 USD |
0.2092 USD |
0.2092 USD |
| 2025-11-26 |
0.2082 USD |
46,765.1000 DEXT |
0.2172 USD |
0.2056 USD |
0.2181 USD |
0.2082 USD |
| 2025-11-25 |
0.2124 USD |
53,653.1000 DEXT |
0.2225 USD |
0.2124 USD |
0.2269 USD |
0.2124 USD |
| 2025-11-24 |
0.2274 USD |
431,127.2000 DEXT |
0.1990 USD |
0.1990 USD |
0.2902 USD |
0.2274 USD |
| 2025-11-23 |
0.1989 USD |
43,664.7000 DEXT |
0.1929 USD |
0.1917 USD |
0.2036 USD |
0.1989 USD |
| 2025-11-22 |
0.1909 USD |
158,708.3000 DEXT |
0.2200 USD |
0.1752 USD |
0.2244 USD |
0.1909 USD |
| 2025-11-21 |
0.2230 USD |
89,256.9000 DEXT |
0.2417 USD |
0.2065 USD |
0.2417 USD |
0.2230 USD |
| 2025-11-20 |
0.2376 USD |
36,934.2000 DEXT |
0.2512 USD |
0.2351 USD |
0.2524 USD |
0.2376 USD |
| 2025-11-19 |
0.2530 USD |
43,968.6000 DEXT |
0.2765 USD |
0.2530 USD |
0.2765 USD |
0.2530 USD |
| 2025-11-18 |
0.2733 USD |
57,154.7000 DEXT |
0.2593 USD |
0.2518 USD |
0.2816 USD |
0.2733 USD |
| 2025-11-17 |
0.2580 USD |
33,983.2000 DEXT |
0.2740 USD |
0.2551 USD |
0.2750 USD |
0.2580 USD |
| 2025-11-16 |
0.2705 USD |
14,676.6000 DEXT |
0.2798 USD |
0.2705 USD |
0.2935 USD |
0.2705 USD |
| 2025-11-15 |
0.2772 USD |
75,909.2000 DEXT |
0.2682 USD |
0.2596 USD |
0.2952 USD |
0.2772 USD |
| 2025-11-14 |
0.2681 USD |
18,674.7000 DEXT |
0.2698 USD |
0.2599 USD |
0.2705 USD |
0.2681 USD |
| 2025-11-13 |
0.2730 USD |
130,321.1000 DEXT |
0.2731 USD |
0.2691 USD |
0.3316 USD |
0.2730 USD |
| 2025-11-12 |
0.2769 USD |
25,815.9000 DEXT |
0.2901 USD |
0.2700 USD |
0.2904 USD |
0.2769 USD |
| 2025-11-11 |
0.3116 USD |
23,079.9000 DEXT |
0.3211 USD |
0.3116 USD |
0.3317 USD |
0.3116 USD |
| 2025-11-10 |
0.3127 USD |
15,500.0000 DEXT |
0.3040 USD |
0.3040 USD |
0.3199 USD |
0.3127 USD |
| 2025-11-09 |
0.3040 USD |
20,908.0000 DEXT |
0.2901 USD |
0.2901 USD |
0.3114 USD |
0.3040 USD |
| 2025-11-08 |
0.3006 USD |
26,318.2000 DEXT |
0.3074 USD |
0.2904 USD |
0.3074 USD |
0.3006 USD |
| 2025-11-07 |
0.3142 USD |
71,005.7000 DEXT |
0.2868 USD |
0.2835 USD |
0.3202 USD |
0.3142 USD |
| 2025-11-06 |
0.2899 USD |
270,077.6000 DEXT |
0.2905 USD |
0.2815 USD |
0.3490 USD |
0.2899 USD |
| 2025-11-05 |
0.2908 USD |
234,759.2000 DEXT |
0.2586 USD |
0.2538 USD |
0.3234 USD |
0.2908 USD |
| 2025-11-04 |
0.2605 USD |
80,882.8000 DEXT |
0.2936 USD |
0.2559 USD |
0.2936 USD |
0.2605 USD |
| 2025-11-03 |
0.2940 USD |
141,813.3000 DEXT |
0.3086 USD |
0.2822 USD |
0.3236 USD |
0.2940 USD |
| 2025-11-02 |
0.3079 USD |
28,084.1000 DEXT |
0.3134 USD |
0.3079 USD |
0.3225 USD |
0.3079 USD |
| 2025-11-01 |
0.3123 USD |
21,410.8000 DEXT |
0.3188 USD |
0.3120 USD |
0.3201 USD |
0.3123 USD |
| 2025-10-31 |
0.3146 USD |
22,606.5000 DEXT |
0.3136 USD |
0.3096 USD |
0.3244 USD |
0.3146 USD |
| 2025-10-30 |
0.3134 USD |
41,062.2000 DEXT |
0.3205 USD |
0.3081 USD |
0.3313 USD |
0.3134 USD |
| 2025-10-29 |
0.3236 USD |
82,544.5000 DEXT |
0.3457 USD |
0.3189 USD |
0.3518 USD |
0.3236 USD |
| 2025-10-28 |
0.3457 USD |
36,399.4000 DEXT |
0.3548 USD |
0.3393 USD |
0.3558 USD |
0.3457 USD |
| 2025-10-27 |
0.3438 USD |
19,013.2000 DEXT |
0.3568 USD |
0.3438 USD |
0.3569 USD |
0.3438 USD |
| 2025-10-26 |
0.3531 USD |
59,931.9000 DEXT |
0.3355 USD |
0.3353 USD |
0.3550 USD |
0.3531 USD |