Market [unlinked] / USD
Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.2858 USD |
1,128,206.0000 |
0.2395 USD |
0.2395 USD |
0.3485 USD |
0.2858 USD |
| 2025-05-08 |
0.2370 USD |
123,423.9000 |
0.2142 USD |
0.2126 USD |
0.2421 USD |
0.2370 USD |
| 2025-05-07 |
0.2098 USD |
107,506.1000 |
0.2112 USD |
0.2089 USD |
0.2212 USD |
0.2098 USD |
| 2025-05-06 |
0.2077 USD |
26,326.1000 |
0.2144 USD |
0.2057 USD |
0.2172 USD |
0.2077 USD |
| 2025-05-05 |
0.2139 USD |
32,612.5000 |
0.2178 USD |
0.2100 USD |
0.2181 USD |
0.2139 USD |
| 2025-05-04 |
0.2175 USD |
59,650.1000 |
0.2175 USD |
0.2129 USD |
0.2249 USD |
0.2175 USD |
| 2025-05-03 |
0.2201 USD |
75,572.9000 |
0.2222 USD |
0.2166 USD |
0.2234 USD |
0.2201 USD |
| 2025-05-02 |
0.2229 USD |
19,332.1000 |
0.2257 USD |
0.2218 USD |
0.2279 USD |
0.2229 USD |
| 2025-05-01 |
0.2293 USD |
41,523.2000 |
0.2239 USD |
0.2201 USD |
0.2304 USD |
0.2293 USD |
| 2025-04-30 |
0.2240 USD |
159,954.5000 |
0.2289 USD |
0.2204 USD |
0.2290 USD |
0.2240 USD |
| 2025-04-29 |
0.2292 USD |
38,650.9000 |
0.2289 USD |
0.2281 USD |
0.2357 USD |
0.2292 USD |
| 2025-04-28 |
0.2279 USD |
28,338.1000 |
0.2281 USD |
0.2244 USD |
0.2319 USD |
0.2279 USD |
| 2025-04-27 |
0.2288 USD |
228,408.1000 |
0.2449 USD |
0.2237 USD |
0.2466 USD |
0.2288 USD |
| 2025-04-26 |
0.2470 USD |
208,279.7000 |
0.2331 USD |
0.2288 USD |
0.2486 USD |
0.2470 USD |
| 2025-04-25 |
0.2255 USD |
200,512.5000 |
0.2212 USD |
0.2192 USD |
0.2365 USD |
0.2255 USD |
| 2025-04-24 |
0.2208 USD |
68,863.4000 |
0.2276 USD |
0.2153 USD |
0.2277 USD |
0.2208 USD |
| 2025-04-23 |
0.2282 USD |
316,239.5000 |
0.2266 USD |
0.2186 USD |
0.2462 USD |
0.2282 USD |
| 2025-04-22 |
0.2246 USD |
216,649.4000 |
0.2077 USD |
0.2076 USD |
0.2321 USD |
0.2246 USD |
| 2025-04-21 |
0.2100 USD |
52,308.8000 |
0.2058 USD |
0.2054 USD |
0.2134 USD |
0.2100 USD |
| 2025-04-20 |
0.1999 USD |
46,591.6000 |
0.2089 USD |
0.1995 USD |
0.2102 USD |
0.1999 USD |
| 2025-04-19 |
0.2073 USD |
16,449.2000 |
0.2027 USD |
0.2018 USD |
0.2090 USD |
0.2073 USD |
| 2025-04-18 |
0.2016 USD |
52,324.4000 |
0.1982 USD |
0.1952 USD |
0.2035 USD |
0.2016 USD |
| 2025-04-17 |
0.2017 USD |
84,134.9000 |
0.1990 USD |
0.1953 USD |
0.2112 USD |
0.2017 USD |
| 2025-04-16 |
0.1935 USD |
67,404.2000 |
0.1987 USD |
0.1910 USD |
0.2008 USD |
0.1935 USD |
| 2025-04-15 |
0.1954 USD |
48,912.0000 |
0.2147 USD |
0.1940 USD |
0.2150 USD |
0.1954 USD |
| 2025-04-14 |
0.2127 USD |
36,823.9000 |
0.2097 USD |
0.2089 USD |
0.2197 USD |
0.2127 USD |
| 2025-04-13 |
0.2143 USD |
28,787.1000 |
0.2199 USD |
0.2046 USD |
0.2200 USD |
0.2143 USD |
| 2025-04-12 |
0.2165 USD |
36,527.0000 |
0.2058 USD |
0.2035 USD |
0.2200 USD |
0.2165 USD |
| 2025-04-11 |
0.2143 USD |
36,871.6000 |
0.2147 USD |
0.2050 USD |
0.2191 USD |
0.2143 USD |
| 2025-04-10 |
0.2121 USD |
42,847.7000 |
0.2196 USD |
0.2043 USD |
0.2228 USD |
0.2121 USD |
| 2025-04-09 |
0.2226 USD |
156,364.7000 |
0.2022 USD |
0.1803 USD |
0.2248 USD |
0.2226 USD |
| 2025-04-08 |
0.2024 USD |
64,605.9000 |
0.2159 USD |
0.2020 USD |
0.2241 USD |
0.2024 USD |
| 2025-04-07 |
0.2134 USD |
238,599.2000 |
0.2177 USD |
0.2001 USD |
0.2283 USD |
0.2134 USD |
| 2025-04-06 |
0.2270 USD |
128,091.3000 |
0.2597 USD |
0.2270 USD |
0.2605 USD |
0.2270 USD |
| 2025-04-05 |
0.2580 USD |
51,833.5000 |
0.2553 USD |
0.2431 USD |
0.2601 USD |
0.2580 USD |
| 2025-04-04 |
0.2561 USD |
23,379.5000 |
0.2652 USD |
0.2550 USD |
0.2682 USD |
0.2561 USD |
| 2025-04-03 |
0.2691 USD |
27,591.6000 |
0.2585 USD |
0.2573 USD |
0.2693 USD |
0.2691 USD |
| 2025-04-02 |
0.2683 USD |
78,223.0000 |
0.2740 USD |
0.2577 USD |
0.2759 USD |
0.2683 USD |
| 2025-04-01 |
0.2740 USD |
69,065.1000 |
0.2733 USD |
0.2688 USD |
0.2797 USD |
0.2740 USD |
| 2025-03-31 |
0.2750 USD |
58,405.9000 |
0.2711 USD |
0.2695 USD |
0.2824 USD |
0.2750 USD |
| 2025-03-30 |
0.2716 USD |
219,664.1000 |
0.2600 USD |
0.2600 USD |
0.3042 USD |
0.2716 USD |
| 2025-03-29 |
0.2577 USD |
46,833.3000 |
0.2694 USD |
0.2567 USD |
0.2723 USD |
0.2577 USD |
| 2025-03-28 |
0.2671 USD |
87,674.0000 |
0.2809 USD |
0.2613 USD |
0.2842 USD |
0.2671 USD |
| 2025-03-27 |
0.2892 USD |
108,657.4000 |
0.2805 USD |
0.2759 USD |
0.2902 USD |
0.2892 USD |
| 2025-03-26 |
0.2798 USD |
44,463.2000 |
0.2935 USD |
0.2789 USD |
0.2957 USD |
0.2798 USD |
| 2025-03-25 |
0.2910 USD |
28,725.6000 |
0.2969 USD |
0.2887 USD |
0.2978 USD |
0.2910 USD |
| 2025-03-24 |
0.2946 USD |
54,166.4000 |
0.2892 USD |
0.2855 USD |
0.3005 USD |
0.2946 USD |
| 2025-03-23 |
0.2883 USD |
141,496.2000 |
0.2829 USD |
0.2822 USD |
0.2976 USD |
0.2883 USD |
| 2025-03-22 |
0.2965 USD |
64,131.1000 |
0.2852 USD |
0.2838 USD |
0.2965 USD |
0.2965 USD |
| 2025-03-21 |
0.2914 USD |
195,252.6000 |
0.2948 USD |
0.2850 USD |
0.3003 USD |
0.2914 USD |