Crypto exchange Coinbase Pro

Market DEXTools (DEXT) / USD

Identifier on Coinbase Pro: DEXT-USD
Date Price Volume Open Low High Close
2024-01-07 0.7653 USD 40,684.6000 DEXT 0.7571 USD 0.7510 USD 0.7767 USD 0.7653 USD
2024-01-06 0.7628 USD 48,537.5000 DEXT 0.7648 USD 0.7324 USD 0.7687 USD 0.7628 USD
2024-01-05 0.7580 USD 144,345.1000 DEXT 0.8205 USD 0.7456 USD 0.8242 USD 0.7580 USD
2024-01-04 0.8171 USD 136,499.7000 DEXT 0.7615 USD 0.7547 USD 0.8310 USD 0.8171 USD
2024-01-03 0.7648 USD 122,641.7000 DEXT 0.7759 USD 0.7297 USD 0.8002 USD 0.7648 USD
2024-01-02 0.7634 USD 57,189.4000 DEXT 0.7984 USD 0.7603 USD 0.8136 USD 0.7634 USD
2024-01-01 0.7903 USD 32,214.8000 DEXT 0.7947 USD 0.7804 USD 0.8188 USD 0.7903 USD
2023-12-31 0.7904 USD 80,590.5000 DEXT 0.8439 USD 0.7902 USD 0.8519 USD 0.7904 USD
2023-12-30 0.8382 USD 176,384.4000 DEXT 0.7932 USD 0.7895 USD 0.8562 USD 0.8382 USD
2023-12-29 0.7893 USD 110,204.0000 DEXT 0.7829 USD 0.7803 USD 0.7982 USD 0.7893 USD
2023-12-28 0.7831 USD 57,592.7000 DEXT 0.7748 USD 0.7726 USD 0.8187 USD 0.7831 USD
2023-12-27 0.7738 USD 132,103.7000 DEXT 0.7275 USD 0.6947 USD 0.7823 USD 0.7738 USD
2023-12-26 0.7291 USD 37,383.2000 DEXT 0.7613 USD 0.7082 USD 0.7666 USD 0.7291 USD
2023-12-25 0.7615 USD 78,799.2000 DEXT 0.7713 USD 0.7547 USD 0.7899 USD 0.7615 USD
2023-12-24 0.7738 USD 28,648.8000 DEXT 0.7657 USD 0.7618 USD 0.8022 USD 0.7738 USD
2023-12-23 0.7800 USD 51,719.3000 DEXT 0.7800 USD 0.7611 USD 0.7908 USD 0.7800 USD
2023-12-22 0.7789 USD 125,531.0000 DEXT 0.7358 USD 0.7074 USD 0.7797 USD 0.7789 USD
2023-12-21 0.7277 USD 114,830.4000 DEXT 0.7171 USD 0.6620 USD 0.7345 USD 0.7277 USD
2023-12-20 0.7151 USD 292,298.0000 DEXT 0.7264 USD 0.7054 USD 0.7893 USD 0.7151 USD
2023-12-19 0.7099 USD 69,251.8000 DEXT 0.6896 USD 0.6855 USD 0.7189 USD 0.7099 USD
2023-12-18 0.6862 USD 26,342.1000 DEXT 0.6744 USD 0.6594 USD 0.6862 USD 0.6862 USD
2023-12-17 0.6669 USD 165,593.1000 DEXT 0.6930 USD 0.6428 USD 0.6930 USD 0.6669 USD
2023-12-16 0.6984 USD 61,886.1000 DEXT 0.7308 USD 0.6808 USD 0.7368 USD 0.6984 USD
2023-12-15 0.7314 USD 165,001.4000 DEXT 0.8018 USD 0.7208 USD 0.8133 USD 0.7314 USD
2023-12-14 0.8200 USD 291,259.5000 DEXT 0.7355 USD 0.7105 USD 0.8300 USD 0.8200 USD
2023-12-13 0.7212 USD 75,964.2000 DEXT 0.6648 USD 0.6473 USD 0.7248 USD 0.7212 USD
2023-12-12 0.6658 USD 34,842.1000 DEXT 0.6841 USD 0.6446 USD 0.6948 USD 0.6658 USD
2023-12-11 0.6819 USD 68,713.7000 DEXT 0.7255 USD 0.6304 USD 0.7255 USD 0.6819 USD
2023-12-10 0.7417 USD 319,056.1000 DEXT 0.7358 USD 0.7137 USD 0.7998 USD 0.7417 USD
2023-12-09 0.7277 USD 45,082.7000 DEXT 0.7181 USD 0.7020 USD 0.7441 USD 0.7277 USD
2023-12-08 0.7129 USD 252,983.8000 DEXT 0.6699 USD 0.6666 USD 0.7499 USD 0.7129 USD
2023-12-07 0.6699 USD 50,226.2000 DEXT 0.6485 USD 0.6396 USD 0.6699 USD 0.6699 USD
2023-12-06 0.6465 USD 28,880.4000 DEXT 0.6430 USD 0.6372 USD 0.6545 USD 0.6465 USD
2023-12-05 0.6505 USD 20,421.8000 DEXT 0.6450 USD 0.6388 USD 0.6579 USD 0.6505 USD
2023-12-04 0.6434 USD 54,866.4000 DEXT 0.6462 USD 0.6410 USD 0.6699 USD 0.6434 USD
2023-12-03 0.6545 USD 76,898.7000 DEXT 0.6042 USD 0.5971 USD 0.6545 USD 0.6545 USD
2023-12-02 0.5991 USD 34,208.7000 DEXT 0.5862 USD 0.5833 USD 0.6093 USD 0.5991 USD
2023-12-01 0.5791 USD 40,164.8000 DEXT 0.5773 USD 0.5771 USD 0.5932 USD 0.5791 USD
2023-11-30 0.5790 USD 13,273.4000 DEXT 0.5600 USD 0.5516 USD 0.5790 USD 0.5790 USD
2023-11-29 0.5554 USD 37,326.4000 DEXT 0.5653 USD 0.5498 USD 0.5763 USD 0.5554 USD
2023-11-28 0.5663 USD 35,566.4000 DEXT 0.5361 USD 0.5356 USD 0.5664 USD 0.5663 USD
2023-11-27 0.5319 USD 25,930.2000 DEXT 0.5630 USD 0.5208 USD 0.5638 USD 0.5319 USD
2023-11-26 0.5570 USD 17,627.8000 DEXT 0.5656 USD 0.5442 USD 0.5726 USD 0.5570 USD
2023-11-25 0.5657 USD 15,685.2000 DEXT 0.5719 USD 0.5595 USD 0.5818 USD 0.5657 USD
2023-11-24 0.5695 USD 57,345.2000 DEXT 0.5828 USD 0.5560 USD 0.5898 USD 0.5695 USD
2023-11-23 0.5828 USD 24,910.3000 DEXT 0.5643 USD 0.5602 USD 0.5888 USD 0.5828 USD
2023-11-22 0.5811 USD 59,203.9000 DEXT 0.5399 USD 0.5378 USD 0.5888 USD 0.5811 USD
2023-11-21 0.5413 USD 61,382.0000 DEXT 0.6076 USD 0.5412 USD 0.6076 USD 0.5413 USD
2023-11-20 0.6000 USD 23,526.1000 DEXT 0.6020 USD 0.5940 USD 0.6135 USD 0.6000 USD
2023-11-19 0.5940 USD 17,505.4000 DEXT 0.6020 USD 0.5940 USD 0.6184 USD 0.5940 USD