Crypto exchange Coinbase Pro

Market DEXTools (DEXT) / USD

Identifier on Coinbase Pro: DEXT-USD
Date Price Volume Open Low High Close
2024-12-19 0.3888 USD 229,121.9000 DEXT 0.4063 USD 0.3557 USD 0.4234 USD 0.3888 USD
2024-12-18 0.4071 USD 250,367.9000 DEXT 0.4267 USD 0.4007 USD 0.4294 USD 0.4071 USD
2024-12-17 0.4267 USD 164,478.4000 DEXT 0.4400 USD 0.4131 USD 0.4468 USD 0.4267 USD
2024-12-16 0.4400 USD 169,250.5000 DEXT 0.4682 USD 0.4371 USD 0.4722 USD 0.4400 USD
2024-12-15 0.4696 USD 86,165.4000 DEXT 0.4378 USD 0.4378 USD 0.4744 USD 0.4696 USD
2024-12-14 0.4442 USD 114,494.8000 DEXT 0.4452 USD 0.4273 USD 0.4697 USD 0.4442 USD
2024-12-13 0.4426 USD 245,326.0000 DEXT 0.4489 USD 0.3986 USD 0.4607 USD 0.4426 USD
2024-12-12 0.4490 USD 220,866.2000 DEXT 0.4682 USD 0.4326 USD 0.4792 USD 0.4490 USD
2024-12-11 0.4697 USD 169,139.3000 DEXT 0.4504 USD 0.4230 USD 0.4818 USD 0.4697 USD
2024-12-10 0.4517 USD 408,624.5000 DEXT 0.4742 USD 0.4266 USD 0.4857 USD 0.4517 USD
2024-12-09 0.4745 USD 359,302.8000 DEXT 0.5180 USD 0.4623 USD 0.5207 USD 0.4745 USD
2024-12-08 0.5176 USD 463,202.9000 DEXT 0.5085 USD 0.5000 USD 0.5499 USD 0.5176 USD
2024-12-07 0.5085 USD 364,930.3000 DEXT 0.5121 USD 0.4907 USD 0.5399 USD 0.5085 USD
2024-12-06 0.5123 USD 307,822.0000 DEXT 0.4951 USD 0.4853 USD 0.5300 USD 0.5123 USD
2024-12-05 0.4968 USD 484,399.2000 DEXT 0.5303 USD 0.4727 USD 0.5375 USD 0.4968 USD
2024-12-04 0.5237 USD 346,458.0000 DEXT 0.5267 USD 0.5032 USD 0.5581 USD 0.5237 USD
2024-12-03 0.5267 USD 255,444.1000 DEXT 0.5060 USD 0.4776 USD 0.5275 USD 0.5267 USD
2024-12-02 0.5045 USD 282,404.9000 DEXT 0.5401 USD 0.4800 USD 0.5559 USD 0.5045 USD
2024-12-01 0.5395 USD 227,406.0000 DEXT 0.5440 USD 0.5063 USD 0.5698 USD 0.5395 USD
2024-11-30 0.5532 USD 269,038.4000 DEXT 0.5424 USD 0.4780 USD 0.5690 USD 0.5532 USD
2024-11-29 0.5422 USD 243,773.6000 DEXT 0.5093 USD 0.4712 USD 0.5556 USD 0.5422 USD
2024-11-28 0.5142 USD 49,018.0000 DEXT 0.5079 USD 0.5001 USD 0.5236 USD 0.5142 USD
2024-11-27 0.5062 USD 141,180.8000 DEXT 0.5031 USD 0.4860 USD 0.5190 USD 0.5062 USD
2024-11-26 0.5031 USD 49,194.2000 DEXT 0.4933 USD 0.4877 USD 0.5113 USD 0.5031 USD
2024-11-25 0.4978 USD 135,028.7000 DEXT 0.5112 USD 0.4814 USD 0.5181 USD 0.4978 USD
2024-11-24 0.5157 USD 131,492.4000 DEXT 0.5062 USD 0.5045 USD 0.5312 USD 0.5157 USD
2024-11-23 0.5066 USD 270,930.4000 DEXT 0.5281 USD 0.4913 USD 0.5471 USD 0.5066 USD
2024-11-22 0.5280 USD 155,816.3000 DEXT 0.5644 USD 0.4902 USD 0.5753 USD 0.5280 USD
2024-11-21 0.5699 USD 71,846.1000 DEXT 0.5666 USD 0.5428 USD 0.5721 USD 0.5699 USD
2024-11-20 0.5665 USD 128,178.7000 DEXT 0.5367 USD 0.5267 USD 0.5763 USD 0.5665 USD
2024-11-19 0.5385 USD 49,510.2000 DEXT 0.5387 USD 0.5243 USD 0.5409 USD 0.5385 USD
2024-11-18 0.5398 USD 35,339.4000 DEXT 0.5173 USD 0.5173 USD 0.5400 USD 0.5398 USD
2024-11-17 0.5185 USD 79,372.4000 DEXT 0.5375 USD 0.5168 USD 0.5519 USD 0.5185 USD
2024-11-16 0.5309 USD 83,659.2000 DEXT 0.5270 USD 0.5270 USD 0.5721 USD 0.5309 USD
2024-11-15 0.5296 USD 33,030.3000 DEXT 0.5167 USD 0.5032 USD 0.5405 USD 0.5296 USD
2024-11-14 0.5166 USD 56,445.5000 DEXT 0.5362 USD 0.5166 USD 0.5481 USD 0.5166 USD
2024-11-13 0.5358 USD 167,308.4000 DEXT 0.6028 USD 0.5104 USD 0.6126 USD 0.5358 USD
2024-11-12 0.6027 USD 235,754.6000 DEXT 0.6719 USD 0.5607 USD 0.6818 USD 0.6027 USD
2024-11-11 0.6808 USD 50,311.1000 DEXT 0.6937 USD 0.6700 USD 0.7082 USD 0.6808 USD
2024-11-10 0.6822 USD 82,855.6000 DEXT 0.7338 USD 0.6764 USD 0.7468 USD 0.6822 USD
2024-11-09 0.7338 USD 142,194.3000 DEXT 0.6664 USD 0.6448 USD 0.7484 USD 0.7338 USD
2024-11-08 0.6664 USD 67,859.6000 DEXT 0.6719 USD 0.6637 USD 0.7083 USD 0.6664 USD
2024-11-07 0.6737 USD 97,751.9000 DEXT 0.6266 USD 0.6152 USD 0.6758 USD 0.6737 USD
2024-11-06 0.6255 USD 40,143.0000 DEXT 0.5599 USD 0.5471 USD 0.6266 USD 0.6255 USD
2024-11-05 0.5503 USD 19,422.7000 DEXT 0.5372 USD 0.5307 USD 0.5725 USD 0.5503 USD
2024-11-04 0.5453 USD 32,833.6000 DEXT 0.5360 USD 0.5252 USD 0.5544 USD 0.5453 USD
2024-11-03 0.5284 USD 28,884.0000 DEXT 0.5545 USD 0.5149 USD 0.5545 USD 0.5284 USD
2024-11-02 0.5661 USD 14,811.3000 DEXT 0.5578 USD 0.5424 USD 0.5666 USD 0.5661 USD
2024-11-01 0.5574 USD 12,416.7000 DEXT 0.5719 USD 0.5574 USD 0.5787 USD 0.5574 USD
2024-10-31 0.5721 USD 17,898.9000 DEXT 0.5931 USD 0.5608 USD 0.6026 USD 0.5721 USD