Crypto exchange Coinbase Pro

Market DEXTools (DEXT) / USD

Identifier on Coinbase Pro: DEXT-USD
Date Price Volume Open Low High Close
2024-04-27 0.8429 USD 67,074.2000 DEXT 0.8606 USD 0.8300 USD 0.8737 USD 0.8429 USD
2024-04-26 0.8691 USD 5,684.3000 DEXT 0.8606 USD 0.8507 USD 0.8742 USD 0.8691 USD
2024-04-25 0.8633 USD 7,334.5000 DEXT 0.8605 USD 0.8351 USD 0.8744 USD 0.8633 USD
2024-04-24 0.8444 USD 4,891.3000 DEXT 0.8525 USD 0.8440 USD 0.8612 USD 0.8444 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