Identifier on Coinbase Pro: DEXT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.5045 USD |
282,404.9000 DEXT |
0.5401 USD |
0.4800 USD |
0.5559 USD |
0.5045 USD |
| 2024-12-01 |
0.5395 USD |
227,406.0000 DEXT |
0.5440 USD |
0.5063 USD |
0.5698 USD |
0.5395 USD |
| 2024-11-30 |
0.5532 USD |
269,038.4000 DEXT |
0.5424 USD |
0.4780 USD |
0.5690 USD |
0.5532 USD |
| 2024-11-29 |
0.5422 USD |
243,773.6000 DEXT |
0.5093 USD |
0.4712 USD |
0.5556 USD |
0.5422 USD |
| 2024-11-28 |
0.5142 USD |
49,018.0000 DEXT |
0.5079 USD |
0.5001 USD |
0.5236 USD |
0.5142 USD |
| 2024-11-27 |
0.5062 USD |
141,180.8000 DEXT |
0.5031 USD |
0.4860 USD |
0.5190 USD |
0.5062 USD |
| 2024-11-26 |
0.5031 USD |
49,194.2000 DEXT |
0.4933 USD |
0.4877 USD |
0.5113 USD |
0.5031 USD |
| 2024-11-25 |
0.4978 USD |
135,028.7000 DEXT |
0.5112 USD |
0.4814 USD |
0.5181 USD |
0.4978 USD |
| 2024-11-24 |
0.5157 USD |
131,492.4000 DEXT |
0.5062 USD |
0.5045 USD |
0.5312 USD |
0.5157 USD |
| 2024-11-23 |
0.5066 USD |
270,930.4000 DEXT |
0.5281 USD |
0.4913 USD |
0.5471 USD |
0.5066 USD |
| 2024-11-22 |
0.5280 USD |
155,816.3000 DEXT |
0.5644 USD |
0.4902 USD |
0.5753 USD |
0.5280 USD |
| 2024-11-21 |
0.5699 USD |
71,846.1000 DEXT |
0.5666 USD |
0.5428 USD |
0.5721 USD |
0.5699 USD |
| 2024-11-20 |
0.5665 USD |
128,178.7000 DEXT |
0.5367 USD |
0.5267 USD |
0.5763 USD |
0.5665 USD |
| 2024-11-19 |
0.5385 USD |
49,510.2000 DEXT |
0.5387 USD |
0.5243 USD |
0.5409 USD |
0.5385 USD |
| 2024-11-18 |
0.5398 USD |
35,339.4000 DEXT |
0.5173 USD |
0.5173 USD |
0.5400 USD |
0.5398 USD |
| 2024-11-17 |
0.5185 USD |
79,372.4000 DEXT |
0.5375 USD |
0.5168 USD |
0.5519 USD |
0.5185 USD |
| 2024-11-16 |
0.5309 USD |
83,659.2000 DEXT |
0.5270 USD |
0.5270 USD |
0.5721 USD |
0.5309 USD |
| 2024-11-15 |
0.5296 USD |
33,030.3000 DEXT |
0.5167 USD |
0.5032 USD |
0.5405 USD |
0.5296 USD |
| 2024-11-14 |
0.5166 USD |
56,445.5000 DEXT |
0.5362 USD |
0.5166 USD |
0.5481 USD |
0.5166 USD |
| 2024-11-13 |
0.5358 USD |
167,308.4000 DEXT |
0.6028 USD |
0.5104 USD |
0.6126 USD |
0.5358 USD |
| 2024-11-12 |
0.6027 USD |
235,754.6000 DEXT |
0.6719 USD |
0.5607 USD |
0.6818 USD |
0.6027 USD |
| 2024-11-11 |
0.6808 USD |
50,311.1000 DEXT |
0.6937 USD |
0.6700 USD |
0.7082 USD |
0.6808 USD |
| 2024-11-10 |
0.6822 USD |
82,855.6000 DEXT |
0.7338 USD |
0.6764 USD |
0.7468 USD |
0.6822 USD |
| 2024-11-09 |
0.7338 USD |
142,194.3000 DEXT |
0.6664 USD |
0.6448 USD |
0.7484 USD |
0.7338 USD |
| 2024-11-08 |
0.6664 USD |
67,859.6000 DEXT |
0.6719 USD |
0.6637 USD |
0.7083 USD |
0.6664 USD |
| 2024-11-07 |
0.6737 USD |
97,751.9000 DEXT |
0.6266 USD |
0.6152 USD |
0.6758 USD |
0.6737 USD |
| 2024-11-06 |
0.6255 USD |
40,143.0000 DEXT |
0.5599 USD |
0.5471 USD |
0.6266 USD |
0.6255 USD |
| 2024-11-05 |
0.5503 USD |
19,422.7000 DEXT |
0.5372 USD |
0.5307 USD |
0.5725 USD |
0.5503 USD |
| 2024-11-04 |
0.5453 USD |
32,833.6000 DEXT |
0.5360 USD |
0.5252 USD |
0.5544 USD |
0.5453 USD |
| 2024-11-03 |
0.5284 USD |
28,884.0000 DEXT |
0.5545 USD |
0.5149 USD |
0.5545 USD |
0.5284 USD |
| 2024-11-02 |
0.5661 USD |
14,811.3000 DEXT |
0.5578 USD |
0.5424 USD |
0.5666 USD |
0.5661 USD |
| 2024-11-01 |
0.5574 USD |
12,416.7000 DEXT |
0.5719 USD |
0.5574 USD |
0.5787 USD |
0.5574 USD |
| 2024-10-31 |
0.5721 USD |
17,898.9000 DEXT |
0.5931 USD |
0.5608 USD |
0.6026 USD |
0.5721 USD |
| 2024-10-30 |
0.6021 USD |
56,918.7000 DEXT |
0.6096 USD |
0.5849 USD |
0.6319 USD |
0.6021 USD |
| 2024-10-29 |
0.6151 USD |
25,229.5000 DEXT |
0.5667 USD |
0.5606 USD |
0.6189 USD |
0.6151 USD |
| 2024-10-28 |
0.5571 USD |
38,231.9000 DEXT |
0.5520 USD |
0.5179 USD |
0.5765 USD |
0.5571 USD |
| 2024-10-27 |
0.5562 USD |
4,647.7000 DEXT |
0.5538 USD |
0.5439 USD |
0.5598 USD |
0.5562 USD |
| 2024-10-26 |
0.5581 USD |
35,790.7000 DEXT |
0.5826 USD |
0.5400 USD |
0.5847 USD |
0.5581 USD |
| 2024-10-25 |
0.5885 USD |
13,243.7000 DEXT |
0.6030 USD |
0.5689 USD |
0.6090 USD |
0.5885 USD |
| 2024-10-24 |
0.5985 USD |
23,107.9000 DEXT |
0.5973 USD |
0.5922 USD |
0.6145 USD |
0.5985 USD |
| 2024-10-23 |
0.5960 USD |
21,837.8000 DEXT |
0.6240 USD |
0.5960 USD |
0.6240 USD |
0.5960 USD |
| 2024-10-22 |
0.6229 USD |
13,456.4000 DEXT |
0.6360 USD |
0.6163 USD |
0.6418 USD |
0.6229 USD |
| 2024-10-21 |
0.6316 USD |
40,210.8000 DEXT |
0.6191 USD |
0.6152 USD |
0.6497 USD |
0.6316 USD |
| 2024-10-20 |
0.6210 USD |
85,282.1000 DEXT |
0.6350 USD |
0.5798 USD |
0.6391 USD |
0.6210 USD |
| 2024-10-19 |
0.6399 USD |
6,683.2000 DEXT |
0.6570 USD |
0.6311 USD |
0.6619 USD |
0.6399 USD |
| 2024-10-18 |
0.6570 USD |
93,894.7000 DEXT |
0.6625 USD |
0.6204 USD |
0.6746 USD |
0.6570 USD |
| 2024-10-17 |
0.6519 USD |
35,172.9000 DEXT |
0.6610 USD |
0.6443 USD |
0.7079 USD |
0.6519 USD |
| 2024-10-16 |
0.6611 USD |
6,583.9000 DEXT |
0.6687 USD |
0.6576 USD |
0.6938 USD |
0.6611 USD |
| 2024-10-15 |
0.6682 USD |
52,811.5000 DEXT |
0.7025 USD |
0.6572 USD |
0.7210 USD |
0.6682 USD |
| 2024-10-14 |
0.7026 USD |
142,736.6000 DEXT |
0.6470 USD |
0.6370 USD |
0.7026 USD |
0.7026 USD |