Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.5569 USD |
426,213.1000 |
0.5089 USD |
0.5065 USD |
0.5899 USD |
0.5569 USD |
| 2025-08-16 |
0.5234 USD |
183,660.8000 |
0.5553 USD |
0.5000 USD |
0.5590 USD |
0.5234 USD |
| 2025-08-15 |
0.5119 USD |
214,818.4000 |
0.4965 USD |
0.4655 USD |
0.5150 USD |
0.5119 USD |
| 2025-08-14 |
0.4826 USD |
921,173.8000 |
0.5309 USD |
0.4747 USD |
0.5500 USD |
0.4826 USD |
| 2025-08-13 |
0.5230 USD |
2,035,056.7000 |
0.5540 USD |
0.5085 USD |
0.5918 USD |
0.5230 USD |
| 2025-08-12 |
0.5831 USD |
8,198,660.2000 |
0.5097 USD |
0.4641 USD |
0.7050 USD |
0.5831 USD |
| 2025-08-11 |
0.5057 USD |
279,125.2000 |
0.3896 USD |
0.3695 USD |
0.5057 USD |
0.5057 USD |
| 2025-08-10 |
0.3815 USD |
28,541.3000 |
0.4053 USD |
0.3761 USD |
0.4108 USD |
0.3815 USD |
| 2025-08-09 |
0.3991 USD |
178,395.8000 |
0.3934 USD |
0.3427 USD |
0.4047 USD |
0.3991 USD |
| 2025-08-08 |
0.3994 USD |
28,968.8000 |
0.3897 USD |
0.3830 USD |
0.4048 USD |
0.3994 USD |
| 2025-08-07 |
0.3967 USD |
25,969.5000 |
0.3957 USD |
0.3895 USD |
0.4146 USD |
0.3967 USD |
| 2025-08-06 |
0.3987 USD |
37,523.4000 |
0.3889 USD |
0.3844 USD |
0.4087 USD |
0.3987 USD |
| 2025-08-05 |
0.3896 USD |
71,880.2000 |
0.3766 USD |
0.3682 USD |
0.4069 USD |
0.3896 USD |
| 2025-08-04 |
0.3767 USD |
59,196.3000 |
0.3714 USD |
0.3635 USD |
0.3829 USD |
0.3767 USD |
| 2025-08-03 |
0.3648 USD |
17,705.5000 |
0.3545 USD |
0.3521 USD |
0.3656 USD |
0.3648 USD |
| 2025-08-02 |
0.3579 USD |
80,580.9000 |
0.3835 USD |
0.3327 USD |
0.3908 USD |
0.3579 USD |
| 2025-08-01 |
0.3800 USD |
24,202.7000 |
0.4034 USD |
0.3780 USD |
0.4058 USD |
0.3800 USD |
| 2025-07-31 |
0.4054 USD |
19,270.6000 |
0.4117 USD |
0.4029 USD |
0.4291 USD |
0.4054 USD |
| 2025-07-30 |
0.4180 USD |
242,262.6000 |
0.4006 USD |
0.3981 USD |
0.4900 USD |
0.4180 USD |
| 2025-07-29 |
0.4031 USD |
31,758.7000 |
0.4034 USD |
0.3983 USD |
0.4149 USD |
0.4031 USD |
| 2025-07-28 |
0.4022 USD |
64,716.2000 |
0.4145 USD |
0.3950 USD |
0.4430 USD |
0.4022 USD |
| 2025-07-27 |
0.4117 USD |
64,413.8000 |
0.4198 USD |
0.4016 USD |
0.4308 USD |
0.4117 USD |
| 2025-07-26 |
0.4211 USD |
11,668.9000 |
0.4174 USD |
0.4140 USD |
0.4308 USD |
0.4211 USD |
| 2025-07-25 |
0.4142 USD |
29,214.1000 |
0.4294 USD |
0.4042 USD |
0.4311 USD |
0.4142 USD |
| 2025-07-24 |
0.4349 USD |
46,391.4000 |
0.4228 USD |
0.4144 USD |
0.4451 USD |
0.4349 USD |
| 2025-07-23 |
0.4285 USD |
23,653.2000 |
0.4363 USD |
0.4074 USD |
0.4404 USD |
0.4285 USD |
| 2025-07-22 |
0.4277 USD |
24,266.8000 |
0.4393 USD |
0.4207 USD |
0.4459 USD |
0.4277 USD |
| 2025-07-21 |
0.4450 USD |
46,245.7000 |
0.4461 USD |
0.4388 USD |
0.4609 USD |
0.4450 USD |
| 2025-07-20 |
0.4464 USD |
174,461.6000 |
0.3971 USD |
0.3928 USD |
0.4800 USD |
0.4464 USD |
| 2025-07-19 |
0.4012 USD |
15,252.7000 |
0.3951 USD |
0.3875 USD |
0.4020 USD |
0.4012 USD |
| 2025-07-18 |
0.3862 USD |
64,155.3000 |
0.3935 USD |
0.3862 USD |
0.4041 USD |
0.3862 USD |
| 2025-07-17 |
0.3926 USD |
140,684.7000 |
0.4041 USD |
0.3880 USD |
0.4048 USD |
0.3926 USD |
| 2025-07-16 |
0.4030 USD |
94,895.7000 |
0.3710 USD |
0.3675 USD |
0.4158 USD |
0.4030 USD |
| 2025-07-15 |
0.3684 USD |
7,878.8000 |
0.3644 USD |
0.3520 USD |
0.3694 USD |
0.3684 USD |
| 2025-07-14 |
0.3607 USD |
45,213.3000 |
0.3576 USD |
0.3541 USD |
0.3810 USD |
0.3607 USD |
| 2025-07-13 |
0.3574 USD |
19,801.4000 |
0.3500 USD |
0.3434 USD |
0.3576 USD |
0.3574 USD |
| 2025-07-12 |
0.3483 USD |
32,814.3000 |
0.3599 USD |
0.3437 USD |
0.3736 USD |
0.3483 USD |
| 2025-07-11 |
0.3578 USD |
687,983.5000 |
0.3357 USD |
0.3263 USD |
0.4874 USD |
0.3578 USD |
| 2025-07-10 |
0.3205 USD |
76,974.9000 |
0.3138 USD |
0.3070 USD |
0.3294 USD |
0.3205 USD |
| 2025-07-09 |
0.3112 USD |
62,672.3000 |
0.3010 USD |
0.2946 USD |
0.3114 USD |
0.3112 USD |
| 2025-07-08 |
0.3063 USD |
120,753.7000 |
0.3067 USD |
0.2874 USD |
0.3146 USD |
0.3063 USD |
| 2025-07-07 |
0.2997 USD |
116,441.6000 |
0.3091 USD |
0.2957 USD |
0.3236 USD |
0.2997 USD |
| 2025-07-06 |
0.3121 USD |
104,128.5000 |
0.3018 USD |
0.2995 USD |
0.3232 USD |
0.3121 USD |
| 2025-07-05 |
0.3030 USD |
33,125.5000 |
0.2933 USD |
0.2926 USD |
0.3150 USD |
0.3030 USD |
| 2025-07-04 |
0.2931 USD |
84,000.8000 |
0.3067 USD |
0.2857 USD |
0.3159 USD |
0.2931 USD |
| 2025-07-03 |
0.3125 USD |
423,697.5000 |
0.3382 USD |
0.2967 USD |
0.3434 USD |
0.3125 USD |
| 2025-07-02 |
0.3450 USD |
588,866.4000 |
0.3299 USD |
0.3178 USD |
0.3620 USD |
0.3450 USD |
| 2025-07-01 |
0.3215 USD |
1,997,618.6000 |
0.3189 USD |
0.2829 USD |
0.3940 USD |
0.3215 USD |
| 2025-06-30 |
0.3501 USD |
1,298,836.5000 |
0.2846 USD |
0.2756 USD |
0.4985 USD |
0.3501 USD |
| 2025-06-29 |
0.2846 USD |
11,819.8000 |
0.2861 USD |
0.2729 USD |
0.2876 USD |
0.2846 USD |