Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
0.6316 USD |
40,210.8000 |
0.6191 USD |
0.6152 USD |
0.6497 USD |
0.6316 USD |
| 2024-10-20 |
0.6210 USD |
85,282.1000 |
0.6350 USD |
0.5798 USD |
0.6391 USD |
0.6210 USD |
| 2024-10-19 |
0.6399 USD |
6,683.2000 |
0.6570 USD |
0.6311 USD |
0.6619 USD |
0.6399 USD |
| 2024-10-18 |
0.6570 USD |
93,894.7000 |
0.6625 USD |
0.6204 USD |
0.6746 USD |
0.6570 USD |
| 2024-10-17 |
0.6519 USD |
35,172.9000 |
0.6610 USD |
0.6443 USD |
0.7079 USD |
0.6519 USD |
| 2024-10-16 |
0.6611 USD |
6,583.9000 |
0.6687 USD |
0.6576 USD |
0.6938 USD |
0.6611 USD |
| 2024-10-15 |
0.6682 USD |
52,811.5000 |
0.7025 USD |
0.6572 USD |
0.7210 USD |
0.6682 USD |
| 2024-10-14 |
0.7026 USD |
142,736.6000 |
0.6470 USD |
0.6370 USD |
0.7026 USD |
0.7026 USD |
| 2024-10-13 |
0.6515 USD |
43,314.0000 |
0.6553 USD |
0.6367 USD |
0.6756 USD |
0.6515 USD |
| 2024-10-12 |
0.6524 USD |
79,638.4000 |
0.6060 USD |
0.6044 USD |
0.6709 USD |
0.6524 USD |
| 2024-10-11 |
0.6110 USD |
22,894.3000 |
0.5980 USD |
0.5809 USD |
0.6179 USD |
0.6110 USD |
| 2024-10-10 |
0.5980 USD |
45,609.8000 |
0.5895 USD |
0.5662 USD |
0.6199 USD |
0.5980 USD |
| 2024-10-09 |
0.5928 USD |
31,579.6000 |
0.6158 USD |
0.5745 USD |
0.6289 USD |
0.5928 USD |
| 2024-10-08 |
0.6167 USD |
100,580.6000 |
0.6160 USD |
0.5993 USD |
0.6514 USD |
0.6167 USD |
| 2024-10-07 |
0.6122 USD |
98,233.8000 |
0.5787 USD |
0.5771 USD |
0.6343 USD |
0.6122 USD |
| 2024-10-06 |
0.5765 USD |
50,670.5000 |
0.5783 USD |
0.5689 USD |
0.5900 USD |
0.5765 USD |
| 2024-10-05 |
0.5783 USD |
41,271.2000 |
0.5643 USD |
0.5546 USD |
0.5899 USD |
0.5783 USD |
| 2024-10-04 |
0.5643 USD |
101,259.8000 |
0.5332 USD |
0.5286 USD |
0.5729 USD |
0.5643 USD |
| 2024-10-03 |
0.5333 USD |
91,177.6000 |
0.5514 USD |
0.5182 USD |
0.5711 USD |
0.5333 USD |
| 2024-10-02 |
0.5502 USD |
82,727.2000 |
0.5587 USD |
0.5502 USD |
0.5776 USD |
0.5502 USD |
| 2024-10-01 |
0.5586 USD |
318,708.0000 |
0.6185 USD |
0.5439 USD |
0.6314 USD |
0.5586 USD |
| 2024-09-30 |
0.6192 USD |
360,638.6000 |
0.6333 USD |
0.6055 USD |
0.7300 USD |
0.6192 USD |
| 2024-09-29 |
0.6385 USD |
138,565.3000 |
0.6647 USD |
0.6165 USD |
0.6965 USD |
0.6385 USD |
| 2024-09-28 |
0.6887 USD |
1,281,218.2000 |
0.7344 USD |
0.5998 USD |
0.7465 USD |
0.6887 USD |
| 2024-09-27 |
0.7277 USD |
1,907,779.2000 |
0.5666 USD |
0.5606 USD |
0.9876 USD |
0.7277 USD |
| 2024-09-26 |
0.5590 USD |
62,411.7000 |
0.5307 USD |
0.5243 USD |
0.5787 USD |
0.5590 USD |
| 2024-09-25 |
0.5354 USD |
29,771.7000 |
0.5184 USD |
0.5129 USD |
0.5539 USD |
0.5354 USD |
| 2024-09-24 |
0.5300 USD |
51,769.3000 |
0.5067 USD |
0.4941 USD |
0.5300 USD |
0.5300 USD |
| 2024-09-23 |
0.5053 USD |
35,136.8000 |
0.4827 USD |
0.4827 USD |
0.5300 USD |
0.5053 USD |
| 2024-09-22 |
0.4904 USD |
14,760.7000 |
0.5053 USD |
0.4834 USD |
0.5138 USD |
0.4904 USD |
| 2024-09-21 |
0.4927 USD |
19,508.4000 |
0.4878 USD |
0.4769 USD |
0.5145 USD |
0.4927 USD |
| 2024-09-20 |
0.4781 USD |
12,701.7000 |
0.4693 USD |
0.4693 USD |
0.4879 USD |
0.4781 USD |
| 2024-09-19 |
0.4665 USD |
31,295.1000 |
0.4455 USD |
0.4430 USD |
0.4840 USD |
0.4665 USD |
| 2024-09-18 |
0.4454 USD |
51,032.2000 |
0.4477 USD |
0.4136 USD |
0.4515 USD |
0.4454 USD |
| 2024-09-17 |
0.4415 USD |
173,199.9000 |
0.4191 USD |
0.4067 USD |
0.4692 USD |
0.4415 USD |
| 2024-09-16 |
0.4205 USD |
67,367.5000 |
0.4456 USD |
0.4004 USD |
0.4456 USD |
0.4205 USD |
| 2024-09-15 |
0.4455 USD |
16,455.5000 |
0.4526 USD |
0.4455 USD |
0.4695 USD |
0.4455 USD |
| 2024-09-14 |
0.4515 USD |
25,368.1000 |
0.4578 USD |
0.4515 USD |
0.4866 USD |
0.4515 USD |
| 2024-09-13 |
0.4578 USD |
11,628.7000 |
0.4154 USD |
0.4154 USD |
0.4697 USD |
0.4578 USD |
| 2024-09-12 |
0.4251 USD |
31,185.4000 |
0.4147 USD |
0.4109 USD |
0.4519 USD |
0.4251 USD |
| 2024-09-11 |
0.4030 USD |
4,758.6000 |
0.4188 USD |
0.4030 USD |
0.4349 USD |
0.4030 USD |
| 2024-09-10 |
0.4208 USD |
65,566.6000 |
0.4145 USD |
0.4000 USD |
0.4296 USD |
0.4208 USD |
| 2024-09-09 |
0.4180 USD |
10,567.1000 |
0.4003 USD |
0.3984 USD |
0.4285 USD |
0.4180 USD |
| 2024-09-08 |
0.4089 USD |
252,293.9000 |
0.4258 USD |
0.3556 USD |
0.4665 USD |
0.4089 USD |
| 2024-09-07 |
0.4236 USD |
9,586.0000 |
0.4211 USD |
0.4208 USD |
0.4272 USD |
0.4236 USD |
| 2024-09-06 |
0.4211 USD |
23,698.1000 |
0.4307 USD |
0.4100 USD |
0.4576 USD |
0.4211 USD |
| 2024-09-05 |
0.4454 USD |
20,868.3000 |
0.4593 USD |
0.4313 USD |
0.4680 USD |
0.4454 USD |
| 2024-09-04 |
0.4593 USD |
12,491.6000 |
0.4459 USD |
0.4458 USD |
0.4593 USD |
0.4593 USD |
| 2024-09-03 |
0.4516 USD |
33,804.2000 |
0.4811 USD |
0.4516 USD |
0.4814 USD |
0.4516 USD |
| 2024-09-02 |
0.4676 USD |
13,287.3000 |
0.4574 USD |
0.4534 USD |
0.4696 USD |
0.4676 USD |