Crypto exchange Coinbase Pro

Market DEXTools (DEXT) / USD

Identifier on Coinbase Pro: DEXT-USD
Date Price Volume Open Low High Close
2024-02-26 0.9908 USD 49,507.6000 DEXT 1.0024 USD 0.9752 USD 1.0030 USD 0.9908 USD
2024-02-25 0.9993 USD 168,160.1000 DEXT 1.0344 USD 0.9903 USD 1.0542 USD 0.9993 USD
2024-02-24 1.0180 USD 116,730.0000 DEXT 0.9672 USD 0.9637 USD 1.0600 USD 1.0180 USD
2024-02-23 0.9710 USD 291,648.6000 DEXT 0.9167 USD 0.9005 USD 1.1199 USD 0.9710 USD
2024-02-22 0.9133 USD 49,145.0000 DEXT 0.8640 USD 0.8577 USD 0.9193 USD 0.9133 USD
2024-02-21 0.8645 USD 78,414.7000 DEXT 0.8724 USD 0.7887 USD 0.8763 USD 0.8645 USD
2024-02-20 0.8799 USD 35,170.5000 DEXT 0.8444 USD 0.8246 USD 0.8799 USD 0.8799 USD
2024-02-19 0.8446 USD 33,344.5000 DEXT 0.8309 USD 0.8309 USD 0.8535 USD 0.8446 USD
2024-02-18 0.8309 USD 70,454.2000 DEXT 0.8119 USD 0.7792 USD 0.8310 USD 0.8309 USD
2024-02-17 0.8055 USD 13,981.6000 DEXT 0.8181 USD 0.7900 USD 0.8181 USD 0.8055 USD
2024-02-16 0.8054 USD 1,976.0000 DEXT 0.8058 USD 0.8022 USD 0.8222 USD 0.8054 USD
2024-02-15 0.8108 USD 32,972.8000 DEXT 0.8255 USD 0.7968 USD 0.8310 USD 0.8108 USD
2024-02-14 0.8211 USD 38,807.3000 DEXT 0.8173 USD 0.7963 USD 0.8308 USD 0.8211 USD
2024-02-13 0.8148 USD 24,957.9000 DEXT 0.8069 USD 0.8069 USD 0.8324 USD 0.8148 USD
2024-02-12 0.8036 USD 35,800.8000 DEXT 0.7732 USD 0.7725 USD 0.8066 USD 0.8036 USD
2024-02-11 0.7693 USD 24,188.8000 DEXT 0.7799 USD 0.7669 USD 0.7937 USD 0.7693 USD
2024-02-10 0.7795 USD 27,597.5000 DEXT 0.8151 USD 0.7700 USD 0.8151 USD 0.7795 USD
2024-02-09 0.8058 USD 50,961.3000 DEXT 0.8380 USD 0.7983 USD 0.8556 USD 0.8058 USD
2024-02-08 0.8600 USD 43,754.8000 DEXT 0.8206 USD 0.7931 USD 0.8600 USD 0.8600 USD
2024-02-07 0.8152 USD 35,222.3000 DEXT 0.8187 USD 0.7825 USD 0.8274 USD 0.8152 USD
2024-02-06 0.8194 USD 7,101.9000 DEXT 0.7995 USD 0.7931 USD 0.8269 USD 0.8194 USD
2024-02-05 0.7985 USD 2,404.2000 DEXT 0.7758 USD 0.7754 USD 0.8000 USD 0.7985 USD
2024-02-04 0.7875 USD 18,679.1000 DEXT 0.7696 USD 0.7664 USD 0.8012 USD 0.7875 USD
2024-02-03 0.7786 USD 11,421.9000 DEXT 0.7931 USD 0.7662 USD 0.8009 USD 0.7786 USD
2024-02-02 0.7881 USD 6,293.8000 DEXT 0.7912 USD 0.7775 USD 0.8014 USD 0.7881 USD
2024-02-01 0.7912 USD 48,882.5000 DEXT 0.8134 USD 0.7597 USD 0.8145 USD 0.7912 USD
2024-01-31 0.7871 USD 22,038.9000 DEXT 0.7970 USD 0.7831 USD 0.8066 USD 0.7871 USD
2024-01-30 0.7891 USD 71,855.1000 DEXT 0.7931 USD 0.7689 USD 0.8174 USD 0.7891 USD
2024-01-29 0.7832 USD 26,189.8000 DEXT 0.7940 USD 0.7602 USD 0.7994 USD 0.7832 USD
2024-01-28 0.7897 USD 34,060.7000 DEXT 0.7557 USD 0.7451 USD 0.7897 USD 0.7897 USD
2024-01-27 0.7362 USD 15,597.4000 DEXT 0.7487 USD 0.7333 USD 0.7549 USD 0.7362 USD
2024-01-26 0.7409 USD 24,604.8000 DEXT 0.7046 USD 0.7002 USD 0.7470 USD 0.7409 USD
2024-01-25 0.7083 USD 9,387.3000 DEXT 0.7275 USD 0.7035 USD 0.7298 USD 0.7083 USD
2024-01-24 0.7150 USD 43,122.1000 DEXT 0.6947 USD 0.6797 USD 0.7278 USD 0.7150 USD
2024-01-23 0.6845 USD 30,396.5000 DEXT 0.7403 USD 0.6682 USD 0.7456 USD 0.6845 USD
2024-01-22 0.7428 USD 31,101.7000 DEXT 0.7745 USD 0.7358 USD 0.7759 USD 0.7428 USD
2024-01-21 0.7724 USD 24,977.9000 DEXT 0.7631 USD 0.7630 USD 0.7785 USD 0.7724 USD
2024-01-20 0.7580 USD 35,502.5000 DEXT 0.7898 USD 0.7548 USD 0.7898 USD 0.7580 USD
2024-01-19 0.7897 USD 32,131.8000 DEXT 0.8161 USD 0.7785 USD 0.8161 USD 0.7897 USD
2024-01-18 0.8148 USD 23,052.6000 DEXT 0.8281 USD 0.8021 USD 0.8300 USD 0.8148 USD
2024-01-17 0.8283 USD 15,302.3000 DEXT 0.8333 USD 0.8140 USD 0.8448 USD 0.8283 USD
2024-01-16 0.8405 USD 27,917.0000 DEXT 0.7883 USD 0.7883 USD 0.8529 USD 0.8405 USD
2024-01-15 0.7923 USD 105,014.2000 DEXT 0.7928 USD 0.7500 USD 0.8012 USD 0.7923 USD
2024-01-14 0.7975 USD 35,014.0000 DEXT 0.8350 USD 0.7899 USD 0.8369 USD 0.7975 USD
2024-01-13 0.8394 USD 32,595.5000 DEXT 0.8077 USD 0.8005 USD 0.8432 USD 0.8394 USD
2024-01-12 0.8040 USD 79,413.0000 DEXT 0.8864 USD 0.7691 USD 0.8913 USD 0.8040 USD
2024-01-11 0.8863 USD 94,849.4000 DEXT 0.9328 USD 0.8604 USD 0.9427 USD 0.8863 USD
2024-01-10 0.9441 USD 223,374.7000 DEXT 0.8539 USD 0.8131 USD 0.9475 USD 0.9441 USD
2024-01-09 0.8665 USD 173,608.7000 DEXT 0.7907 USD 0.7615 USD 0.8997 USD 0.8665 USD
2024-01-08 0.7829 USD 68,568.1000 DEXT 0.7526 USD 0.7290 USD 0.7947 USD 0.7829 USD