Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.1935 USD |
67,404.2000 DEXT |
0.1987 USD |
0.1910 USD |
0.2008 USD |
0.1935 USD |
| 2025-04-15 |
0.1954 USD |
48,912.0000 DEXT |
0.2147 USD |
0.1940 USD |
0.2150 USD |
0.1954 USD |
| 2025-04-14 |
0.2127 USD |
36,823.9000 DEXT |
0.2097 USD |
0.2089 USD |
0.2197 USD |
0.2127 USD |
| 2025-04-13 |
0.2143 USD |
28,787.1000 DEXT |
0.2199 USD |
0.2046 USD |
0.2200 USD |
0.2143 USD |
| 2025-04-12 |
0.2165 USD |
36,527.0000 DEXT |
0.2058 USD |
0.2035 USD |
0.2200 USD |
0.2165 USD |
| 2025-04-11 |
0.2143 USD |
36,871.6000 DEXT |
0.2147 USD |
0.2050 USD |
0.2191 USD |
0.2143 USD |
| 2025-04-10 |
0.2121 USD |
42,847.7000 DEXT |
0.2196 USD |
0.2043 USD |
0.2228 USD |
0.2121 USD |
| 2025-04-09 |
0.2226 USD |
156,364.7000 DEXT |
0.2022 USD |
0.1803 USD |
0.2248 USD |
0.2226 USD |
| 2025-04-08 |
0.2024 USD |
64,605.9000 DEXT |
0.2159 USD |
0.2020 USD |
0.2241 USD |
0.2024 USD |
| 2025-04-07 |
0.2134 USD |
238,599.2000 DEXT |
0.2177 USD |
0.2001 USD |
0.2283 USD |
0.2134 USD |
| 2025-04-06 |
0.2270 USD |
128,091.3000 DEXT |
0.2597 USD |
0.2270 USD |
0.2605 USD |
0.2270 USD |
| 2025-04-05 |
0.2580 USD |
51,833.5000 DEXT |
0.2553 USD |
0.2431 USD |
0.2601 USD |
0.2580 USD |
| 2025-04-04 |
0.2561 USD |
23,379.5000 DEXT |
0.2652 USD |
0.2550 USD |
0.2682 USD |
0.2561 USD |
| 2025-04-03 |
0.2691 USD |
27,591.6000 DEXT |
0.2585 USD |
0.2573 USD |
0.2693 USD |
0.2691 USD |
| 2025-04-02 |
0.2683 USD |
78,223.0000 DEXT |
0.2740 USD |
0.2577 USD |
0.2759 USD |
0.2683 USD |
| 2025-04-01 |
0.2740 USD |
69,065.1000 DEXT |
0.2733 USD |
0.2688 USD |
0.2797 USD |
0.2740 USD |
| 2025-03-31 |
0.2750 USD |
58,405.9000 DEXT |
0.2711 USD |
0.2695 USD |
0.2824 USD |
0.2750 USD |
| 2025-03-30 |
0.2716 USD |
219,664.1000 DEXT |
0.2600 USD |
0.2600 USD |
0.3042 USD |
0.2716 USD |
| 2025-03-29 |
0.2577 USD |
46,833.3000 DEXT |
0.2694 USD |
0.2567 USD |
0.2723 USD |
0.2577 USD |
| 2025-03-28 |
0.2671 USD |
87,674.0000 DEXT |
0.2809 USD |
0.2613 USD |
0.2842 USD |
0.2671 USD |
| 2025-03-27 |
0.2892 USD |
108,657.4000 DEXT |
0.2805 USD |
0.2759 USD |
0.2902 USD |
0.2892 USD |
| 2025-03-26 |
0.2798 USD |
44,463.2000 DEXT |
0.2935 USD |
0.2789 USD |
0.2957 USD |
0.2798 USD |
| 2025-03-25 |
0.2910 USD |
28,725.6000 DEXT |
0.2969 USD |
0.2887 USD |
0.2978 USD |
0.2910 USD |
| 2025-03-24 |
0.2946 USD |
54,166.4000 DEXT |
0.2892 USD |
0.2855 USD |
0.3005 USD |
0.2946 USD |
| 2025-03-23 |
0.2883 USD |
141,496.2000 DEXT |
0.2829 USD |
0.2822 USD |
0.2976 USD |
0.2883 USD |
| 2025-03-22 |
0.2965 USD |
64,131.1000 DEXT |
0.2852 USD |
0.2838 USD |
0.2965 USD |
0.2965 USD |
| 2025-03-21 |
0.2914 USD |
195,252.6000 DEXT |
0.2948 USD |
0.2850 USD |
0.3003 USD |
0.2914 USD |
| 2025-03-20 |
0.2981 USD |
521,624.4000 DEXT |
0.3287 USD |
0.2933 USD |
0.3296 USD |
0.2981 USD |
| 2025-03-19 |
0.3262 USD |
2,069,939.4000 DEXT |
0.3715 USD |
0.3159 USD |
0.3769 USD |
0.3262 USD |
| 2025-03-18 |
0.3850 USD |
5,020,740.6000 DEXT |
0.2810 USD |
0.2769 USD |
0.4731 USD |
0.3850 USD |
| 2025-03-17 |
0.2757 USD |
16,877.1000 DEXT |
0.2717 USD |
0.2655 USD |
0.2800 USD |
0.2757 USD |
| 2025-03-16 |
0.2700 USD |
41,559.7000 DEXT |
0.2824 USD |
0.2663 USD |
0.2846 USD |
0.2700 USD |
| 2025-03-15 |
0.2840 USD |
24,353.4000 DEXT |
0.2798 USD |
0.2720 USD |
0.2851 USD |
0.2840 USD |
| 2025-03-14 |
0.2804 USD |
15,548.8000 DEXT |
0.2630 USD |
0.2630 USD |
0.2895 USD |
0.2804 USD |
| 2025-03-13 |
0.2635 USD |
14,586.3000 DEXT |
0.2728 USD |
0.2624 USD |
0.2757 USD |
0.2635 USD |
| 2025-03-12 |
0.2701 USD |
31,583.8000 DEXT |
0.2753 USD |
0.2604 USD |
0.2753 USD |
0.2701 USD |
| 2025-03-11 |
0.2702 USD |
36,365.2000 DEXT |
0.2626 USD |
0.2514 USD |
0.2702 USD |
0.2702 USD |
| 2025-03-10 |
0.2637 USD |
61,947.7000 DEXT |
0.2772 USD |
0.2530 USD |
0.2946 USD |
0.2637 USD |
| 2025-03-09 |
0.2732 USD |
30,281.9000 DEXT |
0.3058 USD |
0.2701 USD |
0.3093 USD |
0.2732 USD |
| 2025-03-08 |
0.3012 USD |
30,754.5000 DEXT |
0.2938 USD |
0.2904 USD |
0.3173 USD |
0.3012 USD |
| 2025-03-07 |
0.2935 USD |
15,405.6000 DEXT |
0.3010 USD |
0.2929 USD |
0.3059 USD |
0.2935 USD |
| 2025-03-06 |
0.3110 USD |
27,979.8000 DEXT |
0.3025 USD |
0.3000 USD |
0.3178 USD |
0.3110 USD |
| 2025-03-05 |
0.2958 USD |
74,049.0000 DEXT |
0.2903 USD |
0.2848 USD |
0.2980 USD |
0.2958 USD |
| 2025-03-04 |
0.2886 USD |
137,968.3000 DEXT |
0.2918 USD |
0.2784 USD |
0.2939 USD |
0.2886 USD |
| 2025-03-03 |
0.2904 USD |
123,124.4000 DEXT |
0.3434 USD |
0.2875 USD |
0.3437 USD |
0.2904 USD |
| 2025-03-02 |
0.3430 USD |
114,859.9000 DEXT |
0.3090 USD |
0.3090 USD |
0.3464 USD |
0.3430 USD |
| 2025-03-01 |
0.3079 USD |
134,452.8000 DEXT |
0.3237 USD |
0.3011 USD |
0.3336 USD |
0.3079 USD |
| 2025-02-28 |
0.3248 USD |
46,572.0000 DEXT |
0.3316 USD |
0.3035 USD |
0.3316 USD |
0.3248 USD |
| 2025-02-27 |
0.3463 USD |
4,612.4000 DEXT |
0.3388 USD |
0.3370 USD |
0.3463 USD |
0.3463 USD |
| 2025-02-26 |
0.3430 USD |
44,368.2000 DEXT |
0.3650 USD |
0.3365 USD |
0.3703 USD |
0.3430 USD |