ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,356.34
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Dexmex (Cryptocurrency:DEXMUSD)

      6. Dexmex (Cryptocurrency:DEXMUSD) Historical

      DEXMUSD Dexmex

      0.007858
      0.00003 (0.38%)
      20:02:19 - Realtime Data

      DEXMUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.007827 -0.000052 -0.66% 0.007884 0.007884 0.007788 0.00
      Jun 21 2024 0.007879 0.00001 0.13% 0.007864 0.007943 0.007719 0.00
      Jun 20 2024 0.007869 -0.000088 -1.11% 0.007958 0.0081 0.007807 0.00
      Jun 19 2024 0.007957 0.000165 2.12% 0.007796 0.00803 0.007761 0.00
      Jun 18 2024 0.007792 -0.000057 -0.73% 0.00787 0.007871 0.007562 0.00
      Jun 17 2024 0.007849 -0.000259 -3.19% 0.008243 0.008274 0.007777 0.00
      Jun 16 2024 0.008108 0.000123 1.54% 0.00798 0.008176 0.007931 0.00
      Jun 15 2024 0.007985 0.000191 2.45% 0.007795 0.008041 0.007778 0.00
      Jun 14 2024 0.007794 0.000018 0.23% 0.007785 0.0079 0.007535 0.00
      Jun 13 2024 0.007776 -0.000198 -2.48% 0.007966 0.007973 0.007684 0.00
      Jun 12 2024 0.007975 0.000137 1.75% 0.00784 0.008183 0.007762 0.00
      Jun 11 2024 0.007837 -0.000375 -4.57% 0.008216 0.008221 0.007692 0.00
      Jun 10 2024 0.008213 -0.000085 -1.02% 0.008243 0.00831 0.008185 0.00
      Jun 09 2024 0.008297 0.000048 0.58% 0.008243 0.008328 0.008214 0.00
      Jun 08 2024 0.008249 0.00000900 0.11% 0.008237 0.008305 0.008219 0.00
      Jun 07 2024 0.00824 -0.000301 -3.52% 0.008537 0.008599 0.008158 0.00
      Jun 06 2024 0.008541 -0.00012 -1.39% 0.00866 0.008687 0.008433 0.00
      Jun 05 2024 0.008661 0.00012 1.40% 0.008388 0.008706 0.008344 0.00
      Jun 04 2024 0.008541 0.000116 1.37% 0.008436 0.00858 0.008382 0.00
      Jun 03 2024 0.008426 -0.000041 -0.48% 0.008457 0.008623 0.008417 0.00
      Jun 02 2024 0.008467 -0.000075 -0.88% 0.008542 0.00859 0.008402 0.00
      Jun 01 2024 0.008542 0.000112 1.33% 0.00843 0.008571 0.008401 0.00
      May 31 2024 0.00843 0.000038 0.45% 0.008388 0.008608 0.008339 0.00
      May 30 2024 0.008392 -0.000042 -0.50% 0.008437 0.008559 0.008296 0.00
      May 29 2024 0.008434 -0.000177 -2.06% 0.008602 0.008695 0.008381 0.00
      May 28 2024 0.008611 -0.000111 -1.27% 0.008702 0.00879 0.008445 0.00
      May 27 2024 0.008723 0.000155 1.81% 0.008446 0.008894 0.008383 0.00
      May 26 2024 0.008568 0.000173 2.07% 0.0084 0.008691 0.00836 0.00
      May 25 2024 0.008394 0.00004 0.48% 0.008338 0.008455 0.008315 0.00
      May 24 2024 0.008354 -0.000065 -0.77% 0.008446 0.008567 0.008146 0.00
      May 23 2024 0.008419 0.000036 0.43% 0.008372 0.008829 0.007997 0.00
      May 22 2024 0.008382 -0.000112 -1.32% 0.008488 0.008541 0.008187 0.00
      May 21 2024 0.008495 0.000295 3.60% 0.008217 0.00859 0.008136 0.00
      May 20 2024 0.0082 0.001326 19.30% 0.006464 0.008252 0.006415 0.00
      May 19 2024 0.006873 -0.000125 -1.79% 0.006995 0.007026 0.006851 0.00
      May 18 2024 0.006998 0.000079 1.14% 0.006924 0.00705 0.006915 0.00
      May 17 2024 0.006919 0.000327 4.95% 0.006591 0.006983 0.006571 0.00
      May 16 2024 0.006593 -0.000211 -3.10% 0.006802 0.006811 0.006553 0.00
      May 15 2024 0.006804 0.000347 5.38% 0.006464 0.006812 0.006415 0.00
      May 14 2024 0.006457 -0.000148 -2.24% 0.006601 0.006628 0.006408 0.00
      May 13 2024 0.006605 0.000042 0.64% 0.006525 0.006705 0.006504 0.00
      May 12 2024 0.006562 0.000045 0.69% 0.006525 0.006608 0.006504 0.00
      May 11 2024 0.006517 -0.00000200 -0.03% 0.006527 0.006588 0.006472 0.00
      May 10 2024 0.006519 -0.000279 -4.10% 0.006787 0.006837 0.006452 0.00
      May 09 2024 0.006798 0.000139 2.09% 0.006664 0.006848 0.006614 0.00
      May 08 2024 0.006659 -0.000102 -1.51% 0.006748 0.006804 0.006585 0.00
      May 07 2024 0.006761 -0.000113 -1.64% 0.006873 0.00701 0.006738 0.00
      May 06 2024 0.006874 -0.00015 -2.14% 0.006696 0.007183 0.006632 0.00
      May 05 2024 0.007024 0.000042 0.60% 0.00698 0.007101 0.006889 0.00
      May 04 2024 0.006982 0.000026 0.37% 0.006948 0.007092 0.006936 0.00
      May 03 2024 0.006956 0.00026 3.88% 0.006696 0.007001 0.006632 0.00
      May 02 2024 0.006696 0.000022 0.33% 0.006666 0.006748 0.006487 0.00
      May 01 2024 0.006674 -0.000095 -1.40% 0.006745 0.006764 0.006304 0.00
      Apr 30 2024 0.006769 -0.000434 -6.03% 0.007187 0.007277 0.006536 0.00
      Apr 29 2024 0.007202 -0.000112 -1.53% 0.007218 0.007374 0.006993 0.00
      Apr 28 2024 0.007315 0.000027 0.37% 0.007288 0.007497 0.007276 0.00
      Apr 27 2024 0.007288 0.00028 4.00% 0.007015 0.007347 0.0069 0.00
      Apr 26 2024 0.007008 -0.000065 -0.92% 0.007068 0.007092 0.006952 0.00
      Apr 25 2024 0.007072 0.00005 0.71% 0.007033 0.007144 0.006882 0.00
      Apr 24 2024 0.007022 -0.000189 -2.62% 0.007218 0.007374 0.006953 0.00
      Apr 23 2024 0.007211 0.00004 0.56% 0.007167 0.007309 0.007067 0.00
      Apr 22 2024 0.00717 0.000119 1.69% 0.006843 0.007235 0.006767 0.00
      Apr 21 2024 0.007051 -0.00000900 -0.13% 0.007055 0.00716 0.006988 0.00
      Apr 20 2024 0.00706 0.000187 2.71% 0.006843 0.007104 0.006767 0.00
      Apr 19 2024 0.006873 0.00000300 0.04% 0.006858 0.006996 0.006431 0.00
      Apr 18 2024 0.00687 0.000189 2.83% 0.006696 0.006931 0.006624 0.00
      Apr 17 2024 0.006681 -0.00023 -3.33% 0.006906 0.006988 0.006555 0.00
      Apr 16 2024 0.006911 -0.000037 -0.53% 0.006937 0.006998 0.00672 0.00
      Apr 15 2024 0.006948 -0.000133 -1.88% 0.007051 0.00733 0.006804 0.00
      Apr 14 2024 0.007081 0.000298 4.39% 0.006738 0.007104 0.006529 0.00
      Apr 13 2024 0.006784 -0.000482 -6.63% 0.007232 0.00739 0.006471 0.00
      Apr 12 2024 0.007265 -0.000591 -7.52% 0.007848 0.007958 0.007015 0.00
      Apr 11 2024 0.007856 -0.000074 -0.93% 0.007921 0.0081 0.007789 0.00
      Apr 10 2024 0.00793 0.000069 0.88% 0.007852 0.007968 0.007655 0.00
      Apr 09 2024 0.007861 -0.000414 -5.00% 0.008284 0.008343 0.007757 0.00
      Apr 08 2024 0.008275 0.000535 6.92% 0.007515 0.008342 0.007496 0.00
      Apr 07 2024 0.00774 0.000208 2.76% 0.007515 0.007746 0.007496 0.00
      Apr 06 2024 0.007532 0.000083 1.11% 0.007423 0.007603 0.007422 0.00
      Apr 05 2024 0.007449 -0.00000500 -0.07% 0.00746 0.007496 0.007216 0.00
      Apr 04 2024 0.007454 0.000021 0.28% 0.007404 0.007714 0.007292 0.00
      Apr 03 2024 0.007433 0.000091 1.24% 0.007362 0.007543 0.007189 0.00
      Apr 02 2024 0.007342 -0.000531 -6.74% 0.007854 0.007854 0.007211 0.00
      Apr 01 2024 0.007873 -0.000286 -3.51% 0.008164 0.008164 0.007664 0.00
      Mar 31 2024 0.008159 0.000301 3.83% 0.007858 0.008183 0.007858 0.00
      Mar 30 2024 0.007858 -0.000017 -0.22% 0.007865 0.007988 0.007817 0.00
      Mar 29 2024 0.007875 -0.000108 -1.35% 0.007979 0.008023 0.007782 0.00
      Mar 28 2024 0.007984 0.000157 2.01% 0.00784 0.008089 0.007767 0.00
      Mar 27 2024 0.007826 -0.000207 -2.58% 0.008036 0.00821 0.007757 0.00
      Mar 26 2024 0.008034 0.000012 0.15% 0.008025 0.008233 0.00795 0.00
      Mar 25 2024 0.008021 0.00028 3.62% 0.007856 0.008174 0.00769 0.00
      Mar 24 2024 0.007741 0.000227 3.03% 0.007496 0.007775 0.007398 0.00
      Mar 23 2024 0.007514 0.000083 1.12% 0.007457 0.007664 0.00733 0.00

      Your Recent History

      COIN
      DEXMUSD
      Dexmex
      Delayed Upgrade Clock