Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
0.3515 USD |
134,629.1000 |
0.3497 USD |
0.3108 USD |
0.3665 USD |
0.3515 USD |
| 2023-04-19 |
0.3330 USD |
484,585.1000 |
0.3460 USD |
0.3000 USD |
0.4000 USD |
0.3330 USD |
| 2023-04-18 |
0.3444 USD |
62,686.6000 |
0.3225 USD |
0.3175 USD |
0.3591 USD |
0.3444 USD |
| 2023-04-17 |
0.3175 USD |
42,697.8000 |
0.3312 USD |
0.3174 USD |
0.3600 USD |
0.3175 USD |
| 2023-04-16 |
0.3296 USD |
19,317.5000 |
0.3225 USD |
0.3037 USD |
0.3405 USD |
0.3296 USD |
| 2023-04-15 |
0.3346 USD |
14,215.3000 |
0.3275 USD |
0.3200 USD |
0.3363 USD |
0.3346 USD |
| 2023-04-14 |
0.3309 USD |
65,331.2000 |
0.3280 USD |
0.3191 USD |
0.3629 USD |
0.3309 USD |
| 2023-04-13 |
0.3283 USD |
52,697.2000 |
0.3147 USD |
0.2985 USD |
0.3405 USD |
0.3283 USD |
| 2023-04-12 |
0.3143 USD |
51,698.4000 |
0.3090 USD |
0.2888 USD |
0.3198 USD |
0.3143 USD |
| 2023-04-11 |
0.3047 USD |
11,165.3000 |
0.3008 USD |
0.3008 USD |
0.3119 USD |
0.3047 USD |
| 2023-04-10 |
0.2934 USD |
20,749.9000 |
0.3008 USD |
0.2838 USD |
0.3054 USD |
0.2934 USD |
| 2023-04-09 |
0.2933 USD |
4,523.1000 |
0.2951 USD |
0.2933 USD |
0.2993 USD |
0.2933 USD |
| 2023-04-08 |
0.2955 USD |
18,325.3000 |
0.2896 USD |
0.2747 USD |
0.3007 USD |
0.2955 USD |
| 2023-04-07 |
0.2948 USD |
1,864.3000 |
0.2957 USD |
0.2895 USD |
0.2992 USD |
0.2948 USD |
| 2023-04-06 |
0.2933 USD |
7,980.0000 |
0.2986 USD |
0.2933 USD |
0.3015 USD |
0.2933 USD |
| 2023-04-05 |
0.2988 USD |
37,142.6000 |
0.2884 USD |
0.2842 USD |
0.3037 USD |
0.2988 USD |
| 2023-04-04 |
0.2952 USD |
4,025.7000 |
0.2948 USD |
0.2805 USD |
0.2954 USD |
0.2952 USD |
| 2023-04-03 |
0.2943 USD |
19,402.6000 |
0.2809 USD |
0.2710 USD |
0.2961 USD |
0.2943 USD |
| 2023-04-02 |
0.2856 USD |
17,060.9000 |
0.2835 USD |
0.2809 USD |
0.2954 USD |
0.2856 USD |
| 2023-04-01 |
0.2856 USD |
21,093.1000 |
0.2890 USD |
0.2810 USD |
0.2909 USD |
0.2856 USD |
| 2023-03-31 |
0.2871 USD |
77,673.8000 |
0.2629 USD |
0.2598 USD |
0.2962 USD |
0.2871 USD |
| 2023-03-30 |
0.2629 USD |
45,267.6000 |
0.2687 USD |
0.2543 USD |
0.2687 USD |
0.2629 USD |
| 2023-03-29 |
0.2649 USD |
24,790.3000 |
0.2596 USD |
0.2551 USD |
0.2700 USD |
0.2649 USD |
| 2023-03-28 |
0.2597 USD |
46,806.9000 |
0.2687 USD |
0.2544 USD |
0.2687 USD |
0.2597 USD |
| 2023-03-27 |
0.2678 USD |
95,416.8000 |
0.2596 USD |
0.2544 USD |
0.2817 USD |
0.2678 USD |
| 2023-03-26 |
0.2597 USD |
18,550.0000 |
0.2616 USD |
0.2597 USD |
0.2713 USD |
0.2597 USD |
| 2023-03-25 |
0.2596 USD |
23,303.3000 |
0.2600 USD |
0.2596 USD |
0.2712 USD |
0.2596 USD |
| 2023-03-24 |
0.2675 USD |
20,337.5000 |
0.2787 USD |
0.2589 USD |
0.2787 USD |
0.2675 USD |
| 2023-03-23 |
0.2710 USD |
10,208.5000 |
0.2771 USD |
0.2700 USD |
0.2836 USD |
0.2710 USD |
| 2023-03-22 |
0.2713 USD |
7,413.2000 |
0.2800 USD |
0.2700 USD |
0.2909 USD |
0.2713 USD |
| 2023-03-21 |
0.2851 USD |
134,599.4000 |
0.2863 USD |
0.2720 USD |
0.2955 USD |
0.2851 USD |
| 2023-03-20 |
0.2856 USD |
69,374.2000 |
0.2926 USD |
0.2681 USD |
0.2993 USD |
0.2856 USD |
| 2023-03-19 |
0.3122 USD |
25,556.4000 |
0.3057 USD |
0.2820 USD |
0.3132 USD |
0.3122 USD |
| 2023-03-18 |
0.3021 USD |
44,096.4000 |
0.3025 USD |
0.2985 USD |
0.3200 USD |
0.3021 USD |
| 2023-03-17 |
0.3023 USD |
20,068.3000 |
0.2821 USD |
0.2821 USD |
0.3178 USD |
0.3023 USD |
| 2023-03-16 |
0.2820 USD |
84,127.5000 |
0.2983 USD |
0.2679 USD |
0.3191 USD |
0.2820 USD |
| 2023-03-15 |
0.2983 USD |
61,247.3000 |
0.3085 USD |
0.2838 USD |
0.3198 USD |
0.2983 USD |
| 2023-03-14 |
0.3070 USD |
32,307.6000 |
0.2981 USD |
0.2855 USD |
0.3098 USD |
0.3070 USD |
| 2023-03-13 |
0.3086 USD |
117,633.7000 |
0.2811 USD |
0.2811 USD |
0.3270 USD |
0.3086 USD |
| 2023-03-12 |
0.2925 USD |
57,333.5000 |
0.2783 USD |
0.2671 USD |
0.3055 USD |
0.2925 USD |
| 2023-03-11 |
0.2679 USD |
341,584.4000 |
0.2583 USD |
0.2294 USD |
0.2950 USD |
0.2679 USD |
| 2023-03-10 |
0.2514 USD |
164,737.3000 |
0.2300 USD |
0.2200 USD |
0.2577 USD |
0.2514 USD |
| 2023-03-09 |
0.2348 USD |
102,172.5000 |
0.2616 USD |
0.2300 USD |
0.2777 USD |
0.2348 USD |
| 2023-03-08 |
0.2616 USD |
669,542.0000 |
0.2348 USD |
0.2300 USD |
0.3054 USD |
0.2616 USD |
| 2023-03-07 |
0.2318 USD |
20,632.4000 |
0.2375 USD |
0.2300 USD |
0.2401 USD |
0.2318 USD |
| 2023-03-06 |
0.2320 USD |
28,790.2000 |
0.2429 USD |
0.2314 USD |
0.2584 USD |
0.2320 USD |
| 2023-03-05 |
0.2427 USD |
30,965.1000 |
0.2563 USD |
0.2318 USD |
0.2685 USD |
0.2427 USD |
| 2023-03-04 |
0.2561 USD |
29,216.0000 |
0.2575 USD |
0.2465 USD |
0.2577 USD |
0.2561 USD |
| 2023-03-03 |
0.2440 USD |
96,477.7000 |
0.2544 USD |
0.2278 USD |
0.2629 USD |
0.2440 USD |
| 2023-03-02 |
0.2609 USD |
256,595.9000 |
0.2522 USD |
0.2342 USD |
0.2877 USD |
0.2609 USD |