Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.4931 USD |
21,022.4000 |
0.4859 USD |
0.4758 USD |
0.4934 USD |
0.4931 USD |
| 2025-10-05 |
0.4825 USD |
9,728.8000 |
0.4705 USD |
0.4690 USD |
0.5020 USD |
0.4825 USD |
| 2025-10-04 |
0.4724 USD |
40,136.7000 |
0.4748 USD |
0.4600 USD |
0.4974 USD |
0.4724 USD |
| 2025-10-03 |
0.4733 USD |
26,323.1000 |
0.4676 USD |
0.4591 USD |
0.4826 USD |
0.4733 USD |
| 2025-10-02 |
0.4633 USD |
121,763.6000 |
0.4654 USD |
0.4570 USD |
0.4846 USD |
0.4633 USD |
| 2025-10-01 |
0.4688 USD |
30,635.6000 |
0.4487 USD |
0.4453 USD |
0.4737 USD |
0.4688 USD |
| 2025-09-30 |
0.4435 USD |
111,603.4000 |
0.4860 USD |
0.4400 USD |
0.4867 USD |
0.4435 USD |
| 2025-09-29 |
0.4809 USD |
47,500.2000 |
0.4715 USD |
0.4689 USD |
0.4809 USD |
0.4809 USD |
| 2025-09-28 |
0.4715 USD |
31,486.2000 |
0.4871 USD |
0.4579 USD |
0.4896 USD |
0.4715 USD |
| 2025-09-27 |
0.4806 USD |
19,623.2000 |
0.4740 USD |
0.4693 USD |
0.4892 USD |
0.4806 USD |
| 2025-09-26 |
0.4792 USD |
105,969.5000 |
0.4770 USD |
0.4550 USD |
0.4879 USD |
0.4792 USD |
| 2025-09-25 |
0.4811 USD |
112,922.7000 |
0.5214 USD |
0.4594 USD |
0.5313 USD |
0.4811 USD |
| 2025-09-24 |
0.5227 USD |
24,136.7000 |
0.5150 USD |
0.5071 USD |
0.5376 USD |
0.5227 USD |
| 2025-09-23 |
0.5190 USD |
13,426.5000 |
0.5285 USD |
0.5123 USD |
0.5412 USD |
0.5190 USD |
| 2025-09-22 |
0.5219 USD |
115,702.4000 |
0.5575 USD |
0.5055 USD |
0.5587 USD |
0.5219 USD |
| 2025-09-21 |
0.5578 USD |
12,232.6000 |
0.5525 USD |
0.5525 USD |
0.5611 USD |
0.5578 USD |
| 2025-09-20 |
0.5586 USD |
38,432.4000 |
0.5758 USD |
0.5410 USD |
0.5783 USD |
0.5586 USD |
| 2025-09-19 |
0.5767 USD |
14,907.0000 |
0.5838 USD |
0.5677 USD |
0.5893 USD |
0.5767 USD |
| 2025-09-18 |
0.5810 USD |
69,282.6000 |
0.5916 USD |
0.5790 USD |
0.5967 USD |
0.5810 USD |
| 2025-09-17 |
0.5968 USD |
40,502.0000 |
0.5771 USD |
0.5723 USD |
0.5968 USD |
0.5968 USD |
| 2025-09-16 |
0.5929 USD |
58,206.1000 |
0.5984 USD |
0.5650 USD |
0.6086 USD |
0.5929 USD |
| 2025-09-15 |
0.5996 USD |
73,244.0000 |
0.6201 USD |
0.5795 USD |
0.6331 USD |
0.5996 USD |
| 2025-09-14 |
0.6207 USD |
42,774.6000 |
0.6288 USD |
0.6131 USD |
0.6445 USD |
0.6207 USD |
| 2025-09-13 |
0.6290 USD |
40,680.4000 |
0.6437 USD |
0.6182 USD |
0.6437 USD |
0.6290 USD |
| 2025-09-12 |
0.6328 USD |
179,317.4000 |
0.6368 USD |
0.6101 USD |
0.6506 USD |
0.6328 USD |
| 2025-09-11 |
0.6300 USD |
182,400.6000 |
0.6319 USD |
0.6107 USD |
0.6608 USD |
0.6300 USD |
| 2025-09-10 |
0.6330 USD |
189,165.9000 |
0.6314 USD |
0.6102 USD |
0.6580 USD |
0.6330 USD |
| 2025-09-09 |
0.6315 USD |
108,527.0000 |
0.6201 USD |
0.6044 USD |
0.6387 USD |
0.6315 USD |
| 2025-09-08 |
0.6236 USD |
141,118.9000 |
0.6020 USD |
0.5903 USD |
0.6355 USD |
0.6236 USD |
| 2025-09-07 |
0.6065 USD |
92,533.4000 |
0.6073 USD |
0.5769 USD |
0.6270 USD |
0.6065 USD |
| 2025-09-06 |
0.5953 USD |
79,419.4000 |
0.5745 USD |
0.5684 USD |
0.6063 USD |
0.5953 USD |
| 2025-09-05 |
0.5929 USD |
121,877.8000 |
0.5589 USD |
0.5487 USD |
0.5965 USD |
0.5929 USD |
| 2025-09-04 |
0.5718 USD |
95,199.7000 |
0.5769 USD |
0.5390 USD |
0.5769 USD |
0.5718 USD |
| 2025-09-03 |
0.5651 USD |
119,174.7000 |
0.5297 USD |
0.5214 USD |
0.5768 USD |
0.5651 USD |
| 2025-09-02 |
0.5306 USD |
604,689.4000 |
0.5170 USD |
0.5108 USD |
0.6305 USD |
0.5306 USD |
| 2025-09-01 |
0.5150 USD |
26,074.3000 |
0.5195 USD |
0.5113 USD |
0.5405 USD |
0.5150 USD |
| 2025-08-31 |
0.5342 USD |
33,956.8000 |
0.5299 USD |
0.5233 USD |
0.5514 USD |
0.5342 USD |
| 2025-08-30 |
0.5312 USD |
63,687.8000 |
0.5217 USD |
0.5049 USD |
0.5394 USD |
0.5312 USD |
| 2025-08-29 |
0.5250 USD |
76,463.9000 |
0.5680 USD |
0.5233 USD |
0.5787 USD |
0.5250 USD |
| 2025-08-28 |
0.5699 USD |
49,930.1000 |
0.5719 USD |
0.5679 USD |
0.5869 USD |
0.5699 USD |
| 2025-08-27 |
0.5740 USD |
21,768.3000 |
0.5870 USD |
0.5739 USD |
0.5981 USD |
0.5740 USD |
| 2025-08-26 |
0.5969 USD |
85,876.6000 |
0.5742 USD |
0.5699 USD |
0.6020 USD |
0.5969 USD |
| 2025-08-25 |
0.5755 USD |
116,100.7000 |
0.6000 USD |
0.5700 USD |
0.6026 USD |
0.5755 USD |
| 2025-08-24 |
0.6080 USD |
87,649.0000 |
0.6000 USD |
0.5942 USD |
0.6399 USD |
0.6080 USD |
| 2025-08-23 |
0.5940 USD |
42,716.6000 |
0.6191 USD |
0.5900 USD |
0.6349 USD |
0.5940 USD |
| 2025-08-22 |
0.6200 USD |
73,811.0000 |
0.5721 USD |
0.5700 USD |
0.6269 USD |
0.6200 USD |
| 2025-08-21 |
0.5816 USD |
34,086.3000 |
0.6042 USD |
0.5788 USD |
0.6199 USD |
0.5816 USD |
| 2025-08-20 |
0.6011 USD |
221,206.5000 |
0.5872 USD |
0.5796 USD |
0.6422 USD |
0.6011 USD |
| 2025-08-19 |
0.5970 USD |
1,383,957.7000 |
0.5689 USD |
0.5489 USD |
0.6899 USD |
0.5970 USD |
| 2025-08-18 |
0.5802 USD |
973,559.5000 |
0.5425 USD |
0.5222 USD |
0.6400 USD |
0.5802 USD |