Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.2981 USD |
521,624.4000 DEXT |
0.3287 USD |
0.2933 USD |
0.3296 USD |
0.2981 USD |
| 2025-03-19 |
0.3262 USD |
2,069,939.4000 DEXT |
0.3715 USD |
0.3159 USD |
0.3769 USD |
0.3262 USD |
| 2025-03-18 |
0.3850 USD |
5,020,740.6000 DEXT |
0.2810 USD |
0.2769 USD |
0.4731 USD |
0.3850 USD |
| 2025-03-17 |
0.2757 USD |
16,877.1000 DEXT |
0.2717 USD |
0.2655 USD |
0.2800 USD |
0.2757 USD |
| 2025-03-16 |
0.2700 USD |
41,559.7000 DEXT |
0.2824 USD |
0.2663 USD |
0.2846 USD |
0.2700 USD |
| 2025-03-15 |
0.2840 USD |
24,353.4000 DEXT |
0.2798 USD |
0.2720 USD |
0.2851 USD |
0.2840 USD |
| 2025-03-14 |
0.2804 USD |
15,548.8000 DEXT |
0.2630 USD |
0.2630 USD |
0.2895 USD |
0.2804 USD |
| 2025-03-13 |
0.2635 USD |
14,586.3000 DEXT |
0.2728 USD |
0.2624 USD |
0.2757 USD |
0.2635 USD |
| 2025-03-12 |
0.2701 USD |
31,583.8000 DEXT |
0.2753 USD |
0.2604 USD |
0.2753 USD |
0.2701 USD |
| 2025-03-11 |
0.2702 USD |
36,365.2000 DEXT |
0.2626 USD |
0.2514 USD |
0.2702 USD |
0.2702 USD |
| 2025-03-10 |
0.2637 USD |
61,947.7000 DEXT |
0.2772 USD |
0.2530 USD |
0.2946 USD |
0.2637 USD |
| 2025-03-09 |
0.2732 USD |
30,281.9000 DEXT |
0.3058 USD |
0.2701 USD |
0.3093 USD |
0.2732 USD |
| 2025-03-08 |
0.3012 USD |
30,754.5000 DEXT |
0.2938 USD |
0.2904 USD |
0.3173 USD |
0.3012 USD |
| 2025-03-07 |
0.2935 USD |
15,405.6000 DEXT |
0.3010 USD |
0.2929 USD |
0.3059 USD |
0.2935 USD |
| 2025-03-06 |
0.3110 USD |
27,979.8000 DEXT |
0.3025 USD |
0.3000 USD |
0.3178 USD |
0.3110 USD |
| 2025-03-05 |
0.2958 USD |
74,049.0000 DEXT |
0.2903 USD |
0.2848 USD |
0.2980 USD |
0.2958 USD |
| 2025-03-04 |
0.2886 USD |
137,968.3000 DEXT |
0.2918 USD |
0.2784 USD |
0.2939 USD |
0.2886 USD |
| 2025-03-03 |
0.2904 USD |
123,124.4000 DEXT |
0.3434 USD |
0.2875 USD |
0.3437 USD |
0.2904 USD |
| 2025-03-02 |
0.3430 USD |
114,859.9000 DEXT |
0.3090 USD |
0.3090 USD |
0.3464 USD |
0.3430 USD |
| 2025-03-01 |
0.3079 USD |
134,452.8000 DEXT |
0.3237 USD |
0.3011 USD |
0.3336 USD |
0.3079 USD |
| 2025-02-28 |
0.3248 USD |
46,572.0000 DEXT |
0.3316 USD |
0.3035 USD |
0.3316 USD |
0.3248 USD |
| 2025-02-27 |
0.3463 USD |
4,612.4000 DEXT |
0.3388 USD |
0.3370 USD |
0.3463 USD |
0.3463 USD |
| 2025-02-26 |
0.3430 USD |
44,368.2000 DEXT |
0.3650 USD |
0.3365 USD |
0.3703 USD |
0.3430 USD |
| 2025-02-25 |
0.3685 USD |
37,178.9000 DEXT |
0.3773 USD |
0.3418 USD |
0.3773 USD |
0.3685 USD |
| 2025-02-24 |
0.3786 USD |
13,827.8000 DEXT |
0.4025 USD |
0.3786 USD |
0.4025 USD |
0.3786 USD |
| 2025-02-23 |
0.3982 USD |
111,190.1000 DEXT |
0.4094 USD |
0.3900 USD |
0.4095 USD |
0.3982 USD |
| 2025-02-22 |
0.4093 USD |
9,010.1000 DEXT |
0.3866 USD |
0.3817 USD |
0.4130 USD |
0.4093 USD |
| 2025-02-21 |
0.3821 USD |
11,486.7000 DEXT |
0.3917 USD |
0.3789 USD |
0.4159 USD |
0.3821 USD |
| 2025-02-20 |
0.3923 USD |
19,001.3000 DEXT |
0.3886 USD |
0.3825 USD |
0.4041 USD |
0.3923 USD |
| 2025-02-19 |
0.3871 USD |
60,310.0000 DEXT |
0.3795 USD |
0.3756 USD |
0.4053 USD |
0.3871 USD |
| 2025-02-18 |
0.3745 USD |
99,058.8000 DEXT |
0.3983 USD |
0.3534 USD |
0.4025 USD |
0.3745 USD |
| 2025-02-17 |
0.3931 USD |
96,433.1000 DEXT |
0.3969 USD |
0.3738 USD |
0.4084 USD |
0.3931 USD |
| 2025-02-16 |
0.4004 USD |
72,224.3000 DEXT |
0.4223 USD |
0.3806 USD |
0.4393 USD |
0.4004 USD |
| 2025-02-15 |
0.4290 USD |
154,739.2000 DEXT |
0.3966 USD |
0.3925 USD |
0.4423 USD |
0.4290 USD |
| 2025-02-14 |
0.3941 USD |
32,472.1000 DEXT |
0.3908 USD |
0.3789 USD |
0.4025 USD |
0.3941 USD |
| 2025-02-13 |
0.3828 USD |
51,817.6000 DEXT |
0.4020 USD |
0.3800 USD |
0.4168 USD |
0.3828 USD |
| 2025-02-12 |
0.3965 USD |
87,895.3000 DEXT |
0.3751 USD |
0.3668 USD |
0.3967 USD |
0.3965 USD |
| 2025-02-11 |
0.3593 USD |
67,651.7000 DEXT |
0.3543 USD |
0.3503 USD |
0.3690 USD |
0.3593 USD |
| 2025-02-10 |
0.3571 USD |
41,908.3000 DEXT |
0.3545 USD |
0.3424 USD |
0.3604 USD |
0.3571 USD |
| 2025-02-09 |
0.3442 USD |
15,175.8000 DEXT |
0.3499 USD |
0.3427 USD |
0.3665 USD |
0.3442 USD |
| 2025-02-08 |
0.3530 USD |
21,017.5000 DEXT |
0.3520 USD |
0.3434 USD |
0.3593 USD |
0.3530 USD |
| 2025-02-07 |
0.3501 USD |
126,587.2000 DEXT |
0.3529 USD |
0.3319 USD |
0.3848 USD |
0.3501 USD |
| 2025-02-06 |
0.3480 USD |
50,857.7000 DEXT |
0.3686 USD |
0.3478 USD |
0.3822 USD |
0.3480 USD |
| 2025-02-05 |
0.3666 USD |
38,104.4000 DEXT |
0.3810 USD |
0.3571 USD |
0.4028 USD |
0.3666 USD |
| 2025-02-04 |
0.3717 USD |
202,823.6000 DEXT |
0.3772 USD |
0.3499 USD |
0.4068 USD |
0.3717 USD |
| 2025-02-03 |
0.3612 USD |
325,304.4000 DEXT |
0.4030 USD |
0.3006 USD |
0.4091 USD |
0.3612 USD |
| 2025-02-02 |
0.4139 USD |
90,129.6000 DEXT |
0.4448 USD |
0.4010 USD |
0.4515 USD |
0.4139 USD |
| 2025-02-01 |
0.4570 USD |
49,134.7000 DEXT |
0.4591 USD |
0.4455 USD |
0.4702 USD |
0.4570 USD |
| 2025-01-31 |
0.4527 USD |
60,389.4000 DEXT |
0.4406 USD |
0.4392 USD |
0.4636 USD |
0.4527 USD |
| 2025-01-30 |
0.4504 USD |
166,361.1000 DEXT |
0.4707 USD |
0.4200 USD |
0.4816 USD |
0.4504 USD |