Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEXEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00021010 | 0.00000400 | 1.94% | 0.00020570 | 0.00021690 | 0.00019310 | 1,458.00 |
| May 09 2024 | 0.00020570 | -0.00000800 | -3.74% | 0.00021370 | 0.00021820 | 0.00020570 | 8.00 |
| May 08 2024 | 0.00021370 | 0.00000040 | 0.19% | 0.00021330 | 0.00021690 | 0.00020040 | 15.00 |
| May 07 2024 | 0.00021330 | 0.00000800 | 3.90% | 0.00021100 | 0.00021340 | 0.00020370 | 9.00 |
| May 06 2024 | 0.00020490 | -0.00000010 | -0.05% | 0.00021030 | 0.00021290 | 0.00020270 | 50.00 |
| May 05 2024 | 0.00020500 | -0.00000600 | -2.85% | 0.00021060 | 0.00021140 | 0.00020100 | 9.00 |
| May 04 2024 | 0.00021060 | 0.00000500 | 2.43% | 0.00020540 | 0.00021130 | 0.00020020 | 12.00 |
| May 03 2024 | 0.00020540 | -0.00000090 | -0.44% | 0.00021290 | 0.00021850 | 0.00019760 | 23.00 |
| May 02 2024 | 0.00020630 | -0.00000200 | -0.96% | 0.00020790 | 0.00021290 | 0.00020260 | 15.00 |
| May 01 2024 | 0.00020790 | 0.00002400 | 13.02% | 0.00018600 | 0.00020790 | 0.00018500 | 114.00 |
| Apr 30 2024 | 0.00018430 | -0.00001600 | -8.00% | 0.00020010 | 0.00020440 | 0.00018430 | 162.00 |
| Apr 29 2024 | 0.00020010 | 0.00000200 | 1.01% | 0.00008070 | 0.00020070 | 0.00007610 | 166.00 |
| Apr 28 2024 | 0.00019830 | -0.00000400 | -1.98% | 0.00020250 | 0.00020250 | 0.00019410 | 17.00 |
| Apr 27 2024 | 0.00020250 | 0.00000100 | 0.50% | 0.00020110 | 0.00020250 | 0.00019400 | 40.00 |
| Apr 26 2024 | 0.00020110 | -0.00000900 | -4.28% | 0.00021040 | 0.00021220 | 0.00019370 | 17.00 |
| Apr 25 2024 | 0.00021040 | 0.00000300 | 1.45% | 0.00020930 | 0.00021560 | 0.00020060 | 26.00 |
| Apr 24 2024 | 0.00020710 | 0.00000100 | 0.49% | 0.00020570 | 0.00022210 | 0.00020300 | 31.00 |
| Apr 23 2024 | 0.00020570 | 0.00000500 | 2.50% | 0.00020540 | 0.00021020 | 0.00019630 | 27.00 |
| Apr 22 2024 | 0.00020030 | -0.00000800 | -3.84% | 0.00008070 | 0.00021770 | 0.00007610 | 103.00 |
| Apr 21 2024 | 0.00020830 | -0.00000020 | -0.10% | 0.00020850 | 0.00021640 | 0.00020830 | 22.00 |
| Apr 20 2024 | 0.00020850 | 0.00000900 | 4.51% | 0.00019940 | 0.00021630 | 0.00019940 | 27.00 |
| Apr 19 2024 | 0.00019940 | 0.00000200 | 1.01% | 0.00019710 | 0.00020300 | 0.00018800 | 31.00 |
| Apr 18 2024 | 0.00019710 | -0.00000100 | -0.50% | 0.00019820 | 0.00019880 | 0.00018880 | 14.00 |
| Apr 17 2024 | 0.00019820 | -0.00000050 | -0.25% | 0.00019870 | 0.00019890 | 0.00018790 | 100.00 |
| Apr 16 2024 | 0.00019870 | 0.00001100 | 5.85% | 0.00018810 | 0.00019870 | 0.00017610 | 187.00 |
| Apr 15 2024 | 0.00018810 | 0.00000060 | 0.32% | 0.00019480 | 0.00019860 | 0.00018420 | 56.00 |
| Apr 14 2024 | 0.00018750 | 0.00000700 | 3.88% | 0.00018040 | 0.00019490 | 0.00017250 | 121.00 |
| Apr 13 2024 | 0.00018020 | -0.00001800 | -9.06% | 0.00019860 | 0.00021120 | 0.00016230 | 209.00 |
| Apr 12 2024 | 0.00019860 | -0.00002500 | -11.18% | 0.00021900 | 0.00022600 | 0.00018600 | 45.00 |
| Apr 11 2024 | 0.00022360 | 0.00000000 | 0.00% | 0.00022360 | 0.00022990 | 0.00022100 | 11.00 |
| Apr 10 2024 | 0.00022360 | -0.00001100 | -4.69% | 0.00023440 | 0.00023670 | 0.00022050 | 348.00 |
| Apr 09 2024 | 0.00023440 | 0.00001700 | 7.82% | 0.00021750 | 0.00023810 | 0.00021450 | 77.00 |
| Apr 08 2024 | 0.00021750 | -0.00000400 | -1.81% | 0.00022330 | 0.00022370 | 0.00021530 | 62.00 |
| Apr 07 2024 | 0.00022130 | 0.00001100 | 5.22% | 0.00021060 | 0.00023530 | 0.00021060 | 76.00 |
| Apr 06 2024 | 0.00021060 | -0.00000700 | -3.22% | 0.00021740 | 0.00022280 | 0.00021000 | 134.00 |
| Apr 05 2024 | 0.00021740 | -0.00000080 | -0.37% | 0.00021820 | 0.00025980 | 0.00020940 | 497.00 |
| Apr 04 2024 | 0.00021820 | -0.00000020 | -0.09% | 0.00021840 | 0.00022520 | 0.00021730 | 136.00 |
| Apr 03 2024 | 0.00021840 | 0.00000700 | 3.31% | 0.00021120 | 0.00022860 | 0.00020650 | 335.00 |
| Apr 02 2024 | 0.00021120 | -0.00000030 | -0.14% | 0.00021150 | 0.00022030 | 0.00020350 | 400.00 |
| Apr 01 2024 | 0.00021150 | -0.00000300 | -1.40% | 0.00021560 | 0.00022660 | 0.00020720 | 52.00 |
| Mar 31 2024 | 0.00021470 | -0.00001700 | -7.34% | 0.00023150 | 0.00023910 | 0.00021470 | 35.00 |
| Mar 30 2024 | 0.00023150 | 0.00000700 | 3.12% | 0.00022420 | 0.00024260 | 0.00020860 | 103.00 |
| Mar 29 2024 | 0.00022420 | 0.00002600 | 13.13% | 0.00019800 | 0.00024330 | 0.00019740 | 390.00 |
| Mar 28 2024 | 0.00019800 | -0.00000300 | -1.50% | 0.00020050 | 0.00020510 | 0.00018520 | 132.00 |
| Mar 27 2024 | 0.00020050 | 0.00001100 | 5.81% | 0.00018930 | 0.00020490 | 0.00018430 | 51.00 |
| Mar 26 2024 | 0.00018930 | 0.00000300 | 1.61% | 0.00018610 | 0.00019750 | 0.00017980 | 38.00 |
| Mar 25 2024 | 0.00018610 | -0.00000090 | -0.48% | 0.00018760 | 0.00019300 | 0.00018030 | 247.00 |
| Mar 24 2024 | 0.00018700 | -0.00001000 | -5.08% | 0.00019670 | 0.00020870 | 0.00018700 | 291.00 |
| Mar 23 2024 | 0.00019670 | -0.00001100 | -5.29% | 0.00020790 | 0.00024000 | 0.00019670 | 201.00 |
| Mar 22 2024 | 0.00020790 | 0.00002700 | 14.96% | 0.00018050 | 0.00023060 | 0.00017930 | 339.00 |
| Mar 21 2024 | 0.00018050 | 0.00000900 | 5.26% | 0.00017120 | 0.00018050 | 0.00015850 | 449.00 |
| Mar 20 2024 | 0.00017120 | 0.00001400 | 8.92% | 0.00015690 | 0.00020060 | 0.00015690 | 437.00 |
| Mar 19 2024 | 0.00015690 | 0.00000400 | 2.61% | 0.00015310 | 0.00016680 | 0.00015010 | 88.00 |
| Mar 18 2024 | 0.00015310 | -0.00000100 | -0.65% | 0.00014890 | 0.00016170 | 0.00014260 | 556.00 |
| Mar 17 2024 | 0.00015410 | 0.00001200 | 8.44% | 0.00014210 | 0.00015420 | 0.00014210 | 289.00 |
| Mar 16 2024 | 0.00014210 | -0.00000600 | -4.05% | 0.00014810 | 0.00016000 | 0.00014210 | 309.00 |
| Mar 15 2024 | 0.00014810 | 0.00000700 | 4.96% | 0.00014570 | 0.00015840 | 0.00013060 | 1,091.00 |
| Mar 14 2024 | 0.00014120 | -0.00000050 | -0.35% | 0.00014140 | 0.00014610 | 0.00013820 | 151.00 |
| Mar 13 2024 | 0.00014170 | 0.00000200 | 1.43% | 0.00014020 | 0.00014740 | 0.00013710 | 76.00 |
| Mar 12 2024 | 0.00014020 | -0.00000300 | -2.10% | 0.00014300 | 0.00015120 | 0.00013670 | 112.00 |
| Mar 11 2024 | 0.00014300 | 0.00000600 | 4.37% | 0.00013680 | 0.00015470 | 0.00013680 | 95.00 |
| Mar 10 2024 | 0.00013740 | -0.00000900 | -6.15% | 0.00014640 | 0.00015190 | 0.00013660 | 175.00 |
| Mar 09 2024 | 0.00014640 | 0.00000500 | 3.53% | 0.00014170 | 0.00016000 | 0.00014170 | 130.00 |
| Mar 08 2024 | 0.00014170 | -0.00001600 | -10.15% | 0.00015760 | 0.00017720 | 0.00014150 | 503.00 |
| Mar 07 2024 | 0.00015760 | 0.00004700 | 42.34% | 0.00011100 | 0.00016340 | 0.00010950 | 1,065.00 |
| Mar 06 2024 | 0.00011100 | 0.00000800 | 7.78% | 0.00010280 | 0.00013070 | 0.00010030 | 660.00 |
| Mar 05 2024 | 0.00010280 | 0.00000600 | 6.20% | 0.00009680 | 0.00010480 | 0.00009420 | 306.00 |
| Mar 04 2024 | 0.00009680 | -0.00000800 | -7.64% | 0.00010570 | 0.00010570 | 0.00009680 | 91.00 |
| Mar 03 2024 | 0.00010470 | -0.00000500 | -4.54% | 0.00011010 | 0.00011650 | 0.00010470 | 623.00 |
| Mar 02 2024 | 0.00011010 | 0.00000400 | 3.77% | 0.00010600 | 0.00011120 | 0.00010250 | 445.00 |
| Mar 01 2024 | 0.00010600 | 0.00000700 | 7.10% | 0.00009860 | 0.00011650 | 0.00009210 | 1,764.00 |
| Feb 29 2024 | 0.00009860 | 0.00000800 | 8.84% | 0.00009100 | 0.00010670 | 0.00008850 | 1,420.00 |
| Feb 28 2024 | 0.00009050 | 0.00001600 | 21.53% | 0.00007430 | 0.00012000 | 0.00007320 | 2,784.00 |
| Feb 27 2024 | 0.00007430 | 0.00000060 | 0.81% | 0.00007370 | 0.00007640 | 0.00007120 | 210.00 |
| Feb 26 2024 | 0.00007370 | -0.00000500 | -6.31% | 0.00007860 | 0.00007910 | 0.00007290 | 167.00 |
| Feb 25 2024 | 0.00007920 | 0.00000200 | 2.59% | 0.00007710 | 0.00009040 | 0.00007660 | 1,759.00 |
| Feb 24 2024 | 0.00007710 | -0.00000700 | -8.27% | 0.00008460 | 0.00008720 | 0.00007710 | 151.00 |
| Feb 23 2024 | 0.00008460 | 0.00001100 | 14.88% | 0.00007470 | 0.00009320 | 0.00007400 | 728.00 |
| Feb 22 2024 | 0.00007390 | 0.00000500 | 7.31% | 0.00006840 | 0.00007510 | 0.00006640 | 147.00 |
| Feb 21 2024 | 0.00006840 | 0.00000400 | 6.21% | 0.00006440 | 0.00006930 | 0.00006440 | 591.00 |
| Feb 20 2024 | 0.00006440 | 0.00000030 | 0.47% | 0.00006410 | 0.00006660 | 0.00006380 | 152.00 |
| Feb 19 2024 | 0.00006410 | 0.00000100 | 1.58% | 0.00006210 | 0.00006410 | 0.00006200 | 116.00 |
| Feb 18 2024 | 0.00006310 | 0.00000100 | 1.62% | 0.00006190 | 0.00006310 | 0.00006120 | 85.00 |
| Feb 17 2024 | 0.00006190 | 0.00000070 | 1.14% | 0.00006120 | 0.00006360 | 0.00006120 | 350.00 |
| Feb 16 2024 | 0.00006120 | -0.00000040 | -0.65% | 0.00006160 | 0.00006480 | 0.00006120 | 839.00 |
| Feb 15 2024 | 0.00006160 | -0.00000010 | -0.16% | 0.00006170 | 0.00006170 | 0.00006010 | 5.00 |
| Feb 14 2024 | 0.00006170 | -0.00000200 | -3.15% | 0.00006350 | 0.00006350 | 0.00006070 | 185.00 |
| Feb 13 2024 | 0.00006350 | 0.00000200 | 3.25% | 0.00006150 | 0.00006350 | 0.00006150 | 175.00 |
| Feb 12 2024 | 0.00006150 | -0.00000200 | -3.13% | 0.00006370 | 0.00006370 | 0.00006150 | 148.00 |
| Feb 11 2024 | 0.00006390 | 0.00000010 | 0.16% | 0.00006380 | 0.00006430 | 0.00006270 | 20.00 |
| Feb 10 2024 | 0.00006380 | -0.00000100 | -1.53% | 0.00006520 | 0.00006580 | 0.00006260 | 149.00 |
