Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2124 USD |
53,653.1000 |
0.2225 USD |
0.2124 USD |
0.2269 USD |
0.2124 USD |
| 2025-11-24 |
0.2274 USD |
431,127.2000 |
0.1990 USD |
0.1990 USD |
0.2902 USD |
0.2274 USD |
| 2025-11-23 |
0.1989 USD |
43,664.7000 |
0.1929 USD |
0.1917 USD |
0.2036 USD |
0.1989 USD |
| 2025-11-22 |
0.1909 USD |
158,708.3000 |
0.2200 USD |
0.1752 USD |
0.2244 USD |
0.1909 USD |
| 2025-11-21 |
0.2230 USD |
89,256.9000 |
0.2417 USD |
0.2065 USD |
0.2417 USD |
0.2230 USD |
| 2025-11-20 |
0.2376 USD |
36,934.2000 |
0.2512 USD |
0.2351 USD |
0.2524 USD |
0.2376 USD |
| 2025-11-19 |
0.2530 USD |
43,968.6000 |
0.2765 USD |
0.2530 USD |
0.2765 USD |
0.2530 USD |
| 2025-11-18 |
0.2733 USD |
57,154.7000 |
0.2593 USD |
0.2518 USD |
0.2816 USD |
0.2733 USD |
| 2025-11-17 |
0.2580 USD |
33,983.2000 |
0.2740 USD |
0.2551 USD |
0.2750 USD |
0.2580 USD |
| 2025-11-16 |
0.2705 USD |
14,676.6000 |
0.2798 USD |
0.2705 USD |
0.2935 USD |
0.2705 USD |
| 2025-11-15 |
0.2772 USD |
75,909.2000 |
0.2682 USD |
0.2596 USD |
0.2952 USD |
0.2772 USD |
| 2025-11-14 |
0.2681 USD |
18,674.7000 |
0.2698 USD |
0.2599 USD |
0.2705 USD |
0.2681 USD |
| 2025-11-13 |
0.2730 USD |
130,321.1000 |
0.2731 USD |
0.2691 USD |
0.3316 USD |
0.2730 USD |
| 2025-11-12 |
0.2769 USD |
25,815.9000 |
0.2901 USD |
0.2700 USD |
0.2904 USD |
0.2769 USD |
| 2025-11-11 |
0.3116 USD |
23,079.9000 |
0.3211 USD |
0.3116 USD |
0.3317 USD |
0.3116 USD |
| 2025-11-10 |
0.3127 USD |
15,500.0000 |
0.3040 USD |
0.3040 USD |
0.3199 USD |
0.3127 USD |
| 2025-11-09 |
0.3040 USD |
20,908.0000 |
0.2901 USD |
0.2901 USD |
0.3114 USD |
0.3040 USD |
| 2025-11-08 |
0.3006 USD |
26,318.2000 |
0.3074 USD |
0.2904 USD |
0.3074 USD |
0.3006 USD |
| 2025-11-07 |
0.3142 USD |
71,005.7000 |
0.2868 USD |
0.2835 USD |
0.3202 USD |
0.3142 USD |
| 2025-11-06 |
0.2899 USD |
270,077.6000 |
0.2905 USD |
0.2815 USD |
0.3490 USD |
0.2899 USD |
| 2025-11-05 |
0.2908 USD |
234,759.2000 |
0.2586 USD |
0.2538 USD |
0.3234 USD |
0.2908 USD |
| 2025-11-04 |
0.2605 USD |
80,882.8000 |
0.2936 USD |
0.2559 USD |
0.2936 USD |
0.2605 USD |
| 2025-11-03 |
0.2940 USD |
141,813.3000 |
0.3086 USD |
0.2822 USD |
0.3236 USD |
0.2940 USD |
| 2025-11-02 |
0.3079 USD |
28,084.1000 |
0.3134 USD |
0.3079 USD |
0.3225 USD |
0.3079 USD |
| 2025-11-01 |
0.3123 USD |
21,410.8000 |
0.3188 USD |
0.3120 USD |
0.3201 USD |
0.3123 USD |
| 2025-10-31 |
0.3146 USD |
22,606.5000 |
0.3136 USD |
0.3096 USD |
0.3244 USD |
0.3146 USD |
| 2025-10-30 |
0.3134 USD |
41,062.2000 |
0.3205 USD |
0.3081 USD |
0.3313 USD |
0.3134 USD |
| 2025-10-29 |
0.3236 USD |
82,544.5000 |
0.3457 USD |
0.3189 USD |
0.3518 USD |
0.3236 USD |
| 2025-10-28 |
0.3457 USD |
36,399.4000 |
0.3548 USD |
0.3393 USD |
0.3558 USD |
0.3457 USD |
| 2025-10-27 |
0.3438 USD |
19,013.2000 |
0.3568 USD |
0.3438 USD |
0.3569 USD |
0.3438 USD |
| 2025-10-26 |
0.3531 USD |
59,931.9000 |
0.3355 USD |
0.3353 USD |
0.3550 USD |
0.3531 USD |
| 2025-10-25 |
0.3328 USD |
5,428.7000 |
0.3322 USD |
0.3322 USD |
0.3417 USD |
0.3328 USD |
| 2025-10-24 |
0.3322 USD |
37,212.2000 |
0.3373 USD |
0.3316 USD |
0.3474 USD |
0.3322 USD |
| 2025-10-23 |
0.3343 USD |
33,966.5000 |
0.3223 USD |
0.3215 USD |
0.3416 USD |
0.3343 USD |
| 2025-10-22 |
0.3228 USD |
102,642.2000 |
0.3314 USD |
0.3206 USD |
0.3408 USD |
0.3228 USD |
| 2025-10-21 |
0.3358 USD |
137,139.6000 |
0.3735 USD |
0.3226 USD |
0.3807 USD |
0.3358 USD |
| 2025-10-20 |
0.3702 USD |
127,171.0000 |
0.3523 USD |
0.3520 USD |
0.3909 USD |
0.3702 USD |
| 2025-10-19 |
0.3557 USD |
160,877.7000 |
0.3378 USD |
0.3302 USD |
0.3688 USD |
0.3557 USD |
| 2025-10-18 |
0.3348 USD |
32,163.5000 |
0.3196 USD |
0.3168 USD |
0.3348 USD |
0.3348 USD |
| 2025-10-17 |
0.3198 USD |
30,882.9000 |
0.3376 USD |
0.3129 USD |
0.3377 USD |
0.3198 USD |
| 2025-10-16 |
0.3379 USD |
92,602.9000 |
0.3620 USD |
0.3269 USD |
0.3622 USD |
0.3379 USD |
| 2025-10-15 |
0.3577 USD |
85,053.1000 |
0.3718 USD |
0.3569 USD |
0.3809 USD |
0.3577 USD |
| 2025-10-14 |
0.3699 USD |
112,323.8000 |
0.4138 USD |
0.3650 USD |
0.4215 USD |
0.3699 USD |
| 2025-10-13 |
0.4078 USD |
161,701.3000 |
0.4240 USD |
0.3915 USD |
0.4524 USD |
0.4078 USD |
| 2025-10-12 |
0.4088 USD |
143,556.4000 |
0.3780 USD |
0.3780 USD |
0.4164 USD |
0.4088 USD |
| 2025-10-11 |
0.3643 USD |
121,302.1000 |
0.3758 USD |
0.3500 USD |
0.3758 USD |
0.3643 USD |
| 2025-10-10 |
0.4199 USD |
201,939.3000 |
0.4525 USD |
0.4103 USD |
0.4556 USD |
0.4199 USD |
| 2025-10-09 |
0.4528 USD |
164,287.5000 |
0.4723 USD |
0.4354 USD |
0.4795 USD |
0.4528 USD |
| 2025-10-08 |
0.4708 USD |
5,695.7000 |
0.4689 USD |
0.4639 USD |
0.4774 USD |
0.4708 USD |
| 2025-10-07 |
0.4688 USD |
48,147.9000 |
0.4933 USD |
0.4675 USD |
0.4969 USD |
0.4688 USD |