Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.1265 USD |
146,100.5000 DEXT |
0.1208 USD |
0.1133 USD |
0.1275 USD |
0.1265 USD |
| 2022-09-23 |
0.1261 USD |
86,764.2000 DEXT |
0.1218 USD |
0.1153 USD |
0.1266 USD |
0.1261 USD |
| 2022-09-22 |
0.1234 USD |
5,559.1000 DEXT |
0.1258 USD |
0.1215 USD |
0.1258 USD |
0.1234 USD |
| 2022-09-21 |
0.1256 USD |
266,477.0000 DEXT |
0.1247 USD |
0.1185 USD |
0.1267 USD |
0.1256 USD |
| 2022-09-20 |
0.1245 USD |
166,521.2000 DEXT |
0.1270 USD |
0.1235 USD |
0.1270 USD |
0.1245 USD |
| 2022-09-19 |
0.1263 USD |
61,025.0000 DEXT |
0.1281 USD |
0.1240 USD |
0.1327 USD |
0.1263 USD |
| 2022-09-18 |
0.1291 USD |
240,236.1000 DEXT |
0.1340 USD |
0.1270 USD |
0.1342 USD |
0.1291 USD |
| 2022-09-17 |
0.1340 USD |
57,514.0000 DEXT |
0.1308 USD |
0.1307 USD |
0.1352 USD |
0.1340 USD |
| 2022-09-16 |
0.1315 USD |
229,136.6000 DEXT |
0.1342 USD |
0.1295 USD |
0.1359 USD |
0.1315 USD |
| 2022-09-15 |
0.1317 USD |
183,607.8000 DEXT |
0.1341 USD |
0.1303 USD |
0.1362 USD |
0.1317 USD |
| 2022-09-14 |
0.1351 USD |
91,209.2000 DEXT |
0.1364 USD |
0.1351 USD |
0.1378 USD |
0.1351 USD |
| 2022-09-13 |
0.1371 USD |
185,046.8000 DEXT |
0.1402 USD |
0.1356 USD |
0.1428 USD |
0.1371 USD |
| 2022-09-12 |
0.1412 USD |
10,570.6000 DEXT |
0.1428 USD |
0.1405 USD |
0.1428 USD |
0.1412 USD |
| 2022-09-11 |
0.1420 USD |
145,323.9000 DEXT |
0.1446 USD |
0.1420 USD |
0.1466 USD |
0.1420 USD |
| 2022-09-10 |
0.1433 USD |
128,044.2000 DEXT |
0.1435 USD |
0.1428 USD |
0.1455 USD |
0.1433 USD |
| 2022-09-09 |
0.1443 USD |
110,178.1000 DEXT |
0.1400 USD |
0.1388 USD |
0.1443 USD |
0.1443 USD |
| 2022-09-08 |
0.1388 USD |
114,036.0000 DEXT |
0.1354 USD |
0.1336 USD |
0.1399 USD |
0.1388 USD |
| 2022-09-07 |
0.1352 USD |
342,417.5000 DEXT |
0.1326 USD |
0.1255 USD |
0.1362 USD |
0.1352 USD |
| 2022-09-06 |
0.1316 USD |
218,540.0000 DEXT |
0.1340 USD |
0.1309 USD |
0.1355 USD |
0.1316 USD |
| 2022-09-05 |
0.1334 USD |
167,390.1000 DEXT |
0.1356 USD |
0.1322 USD |
0.1368 USD |
0.1334 USD |
| 2022-09-04 |
0.1352 USD |
87,094.1000 DEXT |
0.1319 USD |
0.1317 USD |
0.1366 USD |
0.1352 USD |
| 2022-09-03 |
0.1321 USD |
157,013.9000 DEXT |
0.1317 USD |
0.1268 USD |
0.1351 USD |
0.1321 USD |
| 2022-09-02 |
0.1314 USD |
120,839.3000 DEXT |
0.1302 USD |
0.1300 USD |
0.1347 USD |
0.1314 USD |
| 2022-09-01 |
0.1298 USD |
44,460.3000 DEXT |
0.1298 USD |
0.1276 USD |
0.1315 USD |
0.1298 USD |
| 2022-08-31 |
0.1322 USD |
124,470.8000 DEXT |
0.1296 USD |
0.1292 USD |
0.1364 USD |
0.1322 USD |
| 2022-08-30 |
0.1299 USD |
63,577.2000 DEXT |
0.1302 USD |
0.1258 USD |
0.1317 USD |
0.1299 USD |
| 2022-08-29 |
0.1298 USD |
107,023.9000 DEXT |
0.1242 USD |
0.1241 USD |
0.1304 USD |
0.1298 USD |
| 2022-08-28 |
0.1241 USD |
23,727.0000 DEXT |
0.1247 USD |
0.1240 USD |
0.1270 USD |
0.1241 USD |
| 2022-08-27 |
0.1245 USD |
26,968.3000 DEXT |
0.1269 USD |
0.1238 USD |
0.1272 USD |
0.1245 USD |
| 2022-08-26 |
0.1273 USD |
133,559.1000 DEXT |
0.1412 USD |
0.1273 USD |
0.1418 USD |
0.1273 USD |
| 2022-08-25 |
0.1405 USD |
9,247.3000 DEXT |
0.1407 USD |
0.1401 USD |
0.1426 USD |
0.1405 USD |
| 2022-08-24 |
0.1404 USD |
102,732.7000 DEXT |
0.1405 USD |
0.1365 USD |
0.1419 USD |
0.1404 USD |
| 2022-08-23 |
0.1406 USD |
560,554.0000 DEXT |
0.1381 USD |
0.1362 USD |
0.1484 USD |
0.1406 USD |
| 2022-08-22 |
0.1370 USD |
270,639.2000 DEXT |
0.1362 USD |
0.1290 USD |
0.1394 USD |
0.1370 USD |
| 2022-08-21 |
0.1365 USD |
133,347.0000 DEXT |
0.1329 USD |
0.1329 USD |
0.1394 USD |
0.1365 USD |
| 2022-08-20 |
0.1325 USD |
137,430.2000 DEXT |
0.1377 USD |
0.1310 USD |
0.1380 USD |
0.1325 USD |
| 2022-08-19 |
0.1360 USD |
215,911.3000 DEXT |
0.1472 USD |
0.1354 USD |
0.1486 USD |
0.1360 USD |
| 2022-08-18 |
0.1490 USD |
121,760.3000 DEXT |
0.1529 USD |
0.1490 USD |
0.1549 USD |
0.1490 USD |
| 2022-08-17 |
0.1515 USD |
357,975.6000 DEXT |
0.1655 USD |
0.1485 USD |
0.1673 USD |
0.1515 USD |
| 2022-08-16 |
0.1633 USD |
145,426.3000 DEXT |
0.1652 USD |
0.1616 USD |
0.1689 USD |
0.1633 USD |
| 2022-08-15 |
0.1648 USD |
137,369.8000 DEXT |
0.1682 USD |
0.1628 USD |
0.1708 USD |
0.1648 USD |
| 2022-08-14 |
0.1662 USD |
130,074.9000 DEXT |
0.1761 USD |
0.1660 USD |
0.1786 USD |
0.1662 USD |
| 2022-08-13 |
0.1752 USD |
54,213.1000 DEXT |
0.1697 USD |
0.1691 USD |
0.1763 USD |
0.1752 USD |
| 2022-08-12 |
0.1684 USD |
41,034.6000 DEXT |
0.1695 USD |
0.1656 USD |
0.1706 USD |
0.1684 USD |
| 2022-08-11 |
0.1688 USD |
105,174.9000 DEXT |
0.1717 USD |
0.1686 USD |
0.1732 USD |
0.1688 USD |
| 2022-08-10 |
0.1719 USD |
250,492.4000 DEXT |
0.1642 USD |
0.1641 USD |
0.1747 USD |
0.1719 USD |
| 2022-08-09 |
0.1655 USD |
143,475.0000 DEXT |
0.1660 USD |
0.1576 USD |
0.1672 USD |
0.1655 USD |
| 2022-08-08 |
0.1663 USD |
117,792.5000 DEXT |
0.1708 USD |
0.1642 USD |
0.1746 USD |
0.1663 USD |
| 2022-08-07 |
0.1698 USD |
166,745.8000 DEXT |
0.1738 USD |
0.1677 USD |
0.1777 USD |
0.1698 USD |
| 2022-08-06 |
0.1740 USD |
88,461.3000 DEXT |
0.1782 USD |
0.1721 USD |
0.1789 USD |
0.1740 USD |