Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.8444 USD |
68,714.9000 |
0.8301 USD |
0.8289 USD |
0.8796 USD |
0.8444 USD |
| 2024-04-03 |
0.8297 USD |
42,821.6000 |
0.8104 USD |
0.8040 USD |
0.8345 USD |
0.8297 USD |
| 2024-04-02 |
0.8120 USD |
52,370.8000 |
0.8841 USD |
0.7921 USD |
0.8841 USD |
0.8120 USD |
| 2024-04-01 |
0.8709 USD |
18,728.6000 |
0.9184 USD |
0.8613 USD |
0.9244 USD |
0.8709 USD |
| 2024-03-31 |
0.9141 USD |
23,312.5000 |
0.9091 USD |
0.9019 USD |
0.9268 USD |
0.9141 USD |
| 2024-03-30 |
0.9086 USD |
27,497.7000 |
0.9086 USD |
0.8939 USD |
0.9233 USD |
0.9086 USD |
| 2024-03-29 |
0.9022 USD |
47,463.0000 |
0.9257 USD |
0.8903 USD |
0.9325 USD |
0.9022 USD |
| 2024-03-28 |
0.9153 USD |
56,656.5000 |
0.9031 USD |
0.8963 USD |
0.9363 USD |
0.9153 USD |
| 2024-03-27 |
0.9124 USD |
58,421.4000 |
0.8850 USD |
0.8759 USD |
0.9147 USD |
0.9124 USD |
| 2024-03-26 |
0.8850 USD |
37,707.7000 |
0.8785 USD |
0.8736 USD |
0.9000 USD |
0.8850 USD |
| 2024-03-25 |
0.8851 USD |
67,026.7000 |
0.8560 USD |
0.8390 USD |
0.8973 USD |
0.8851 USD |
| 2024-03-24 |
0.8542 USD |
29,971.7000 |
0.8520 USD |
0.8256 USD |
0.8664 USD |
0.8542 USD |
| 2024-03-23 |
0.8410 USD |
45,314.1000 |
0.8137 USD |
0.8122 USD |
0.8608 USD |
0.8410 USD |
| 2024-03-22 |
0.8022 USD |
63,811.7000 |
0.8292 USD |
0.7821 USD |
0.8531 USD |
0.8022 USD |
| 2024-03-21 |
0.8316 USD |
106,600.7000 |
0.8689 USD |
0.8126 USD |
0.8900 USD |
0.8316 USD |
| 2024-03-20 |
0.8627 USD |
148,539.2000 |
0.8051 USD |
0.7800 USD |
0.8888 USD |
0.8627 USD |
| 2024-03-19 |
0.8175 USD |
83,558.7000 |
0.8358 USD |
0.8009 USD |
0.8549 USD |
0.8175 USD |
| 2024-03-18 |
0.8333 USD |
51,857.8000 |
0.8688 USD |
0.8232 USD |
0.8815 USD |
0.8333 USD |
| 2024-03-17 |
0.8788 USD |
46,936.0000 |
0.8589 USD |
0.8400 USD |
0.8821 USD |
0.8788 USD |
| 2024-03-16 |
0.8618 USD |
22,261.9000 |
0.8922 USD |
0.8529 USD |
0.9101 USD |
0.8618 USD |
| 2024-03-15 |
0.8912 USD |
88,800.4000 |
0.9216 USD |
0.8526 USD |
0.9386 USD |
0.8912 USD |
| 2024-03-14 |
0.9268 USD |
58,590.6000 |
0.9643 USD |
0.9191 USD |
0.9760 USD |
0.9268 USD |
| 2024-03-13 |
0.9510 USD |
75,602.4000 |
0.9901 USD |
0.9365 USD |
1.0082 USD |
0.9510 USD |
| 2024-03-12 |
0.9353 USD |
89,756.0000 |
0.9993 USD |
0.8805 USD |
1.0124 USD |
0.9353 USD |
| 2024-03-11 |
1.0178 USD |
43,333.7000 |
0.9898 USD |
0.9591 USD |
1.0180 USD |
1.0178 USD |
| 2024-03-10 |
0.9826 USD |
42,905.4000 |
1.0145 USD |
0.9805 USD |
1.0329 USD |
0.9826 USD |
| 2024-03-09 |
1.0086 USD |
42,238.7000 |
1.0182 USD |
0.9728 USD |
1.0182 USD |
1.0086 USD |
| 2024-03-08 |
1.0261 USD |
122,925.2000 |
0.9899 USD |
0.9898 USD |
1.0693 USD |
1.0261 USD |
| 2024-03-07 |
0.9877 USD |
71,607.8000 |
1.0465 USD |
0.9876 USD |
1.0596 USD |
0.9877 USD |
| 2024-03-06 |
1.0400 USD |
67,297.6000 |
0.9577 USD |
0.9448 USD |
1.0400 USD |
1.0400 USD |
| 2024-03-05 |
0.9414 USD |
81,193.6000 |
0.9205 USD |
0.8753 USD |
0.9907 USD |
0.9414 USD |
| 2024-03-04 |
0.9169 USD |
82,819.1000 |
0.9617 USD |
0.9130 USD |
0.9782 USD |
0.9169 USD |
| 2024-03-03 |
0.9576 USD |
21,159.5000 |
0.9473 USD |
0.9217 USD |
0.9576 USD |
0.9576 USD |
| 2024-03-02 |
0.9488 USD |
46,161.7000 |
0.9434 USD |
0.9288 USD |
0.9642 USD |
0.9488 USD |
| 2024-03-01 |
0.9383 USD |
29,279.5000 |
0.9698 USD |
0.9374 USD |
0.9802 USD |
0.9383 USD |
| 2024-02-29 |
0.9675 USD |
286,283.5000 |
0.9657 USD |
0.7168 USD |
1.0028 USD |
0.9675 USD |
| 2024-02-28 |
0.9621 USD |
137,940.9000 |
0.9845 USD |
0.9431 USD |
1.0028 USD |
0.9621 USD |
| 2024-02-27 |
0.9846 USD |
38,220.9000 |
0.9908 USD |
0.9788 USD |
1.0031 USD |
0.9846 USD |
| 2024-02-26 |
0.9908 USD |
49,507.6000 |
1.0024 USD |
0.9752 USD |
1.0030 USD |
0.9908 USD |
| 2024-02-25 |
0.9993 USD |
168,160.1000 |
1.0344 USD |
0.9903 USD |
1.0542 USD |
0.9993 USD |
| 2024-02-24 |
1.0180 USD |
116,730.0000 |
0.9672 USD |
0.9637 USD |
1.0600 USD |
1.0180 USD |
| 2024-02-23 |
0.9710 USD |
291,648.6000 |
0.9167 USD |
0.9005 USD |
1.1199 USD |
0.9710 USD |
| 2024-02-22 |
0.9133 USD |
49,145.0000 |
0.8640 USD |
0.8577 USD |
0.9193 USD |
0.9133 USD |
| 2024-02-21 |
0.8645 USD |
78,414.7000 |
0.8724 USD |
0.7887 USD |
0.8763 USD |
0.8645 USD |
| 2024-02-20 |
0.8799 USD |
35,170.5000 |
0.8444 USD |
0.8246 USD |
0.8799 USD |
0.8799 USD |
| 2024-02-19 |
0.8446 USD |
33,344.5000 |
0.8309 USD |
0.8309 USD |
0.8535 USD |
0.8446 USD |
| 2024-02-18 |
0.8309 USD |
70,454.2000 |
0.8119 USD |
0.7792 USD |
0.8310 USD |
0.8309 USD |
| 2024-02-17 |
0.8055 USD |
13,981.6000 |
0.8181 USD |
0.7900 USD |
0.8181 USD |
0.8055 USD |
| 2024-02-16 |
0.8054 USD |
1,976.0000 |
0.8058 USD |
0.8022 USD |
0.8222 USD |
0.8054 USD |
| 2024-02-15 |
0.8108 USD |
32,972.8000 |
0.8255 USD |
0.7968 USD |
0.8310 USD |
0.8108 USD |