Dexe More Historical Data - DEXEETH | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Dexe (Cryptocurrency:DEXEETH)
Dexe (Cryptocurrency:DEXEETH) Historical

DEXEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.003485	0.000055	1.60%	0.00343	0.003517	0.003373	752.00
May 30 2024	0.00343	0.00008	2.39%	0.00335	0.003475	0.003275	863.00
May 29 2024	0.00335	0.000101	3.11%	0.003249	0.003515	0.003245	803.00
May 28 2024	0.003249	0.000047	1.47%	0.003216	0.003314	0.003157	855.00
May 27 2024	0.003202	0.000029	0.91%	0.003192	0.00322	0.003076	8,998.00
May 26 2024	0.003173	-0.00006	-1.86%	0.003235	0.003238	0.003127	862.00
May 25 2024	0.003233	-0.000047	-1.43%	0.003285	0.003318	0.003208	806.00
May 24 2024	0.00328	0.000058	1.80%	0.003222	0.003318	0.003195	804.00
May 23 2024	0.003222	0.000019	0.59%	0.003199	0.003299	0.003131	813.00
May 22 2024	0.003203	0.000026	0.82%	0.003177	0.003269	0.003151	862.00
May 21 2024	0.003177	-0.000205	-6.06%	0.003388	0.003424	0.003166	875.00
May 20 2024	0.003382	-0.000759	-18.33%	0.00413	0.004137	0.003382	8,976.00
May 19 2024	0.004141	-0.00006	-1.43%	0.004201	0.004219	0.004131	799.00
May 18 2024	0.004201	-0.000028	-0.66%	0.004229	0.004229	0.004113	796.00
May 17 2024	0.004229	-0.000217	-4.88%	0.004435	0.004466	0.004179	787.00
May 16 2024	0.004446	0.000124	2.87%	0.004322	0.004455	0.003966	743.00
May 15 2024	0.004322	0.000201	4.88%	0.004129	0.004759	0.004068	803.00
May 14 2024	0.004121	-0.000019	-0.46%	0.00414	0.00417	0.004035	826.00
May 13 2024	0.00414	-0.000154	-3.59%	0.004204	0.004523	0.004134	9,344.00
May 12 2024	0.004294	-0.000065	-1.49%	0.004359	0.004394	0.004294	822.00
May 11 2024	0.004359	-0.000012	-0.27%	0.004371	0.004467	0.004357	795.00
May 10 2024	0.004371	0.00000500	0.11%	0.004366	0.004473	0.00436	761.00
May 09 2024	0.004366	0.000029	0.67%	0.004337	0.00442	0.004272	828.00
May 08 2024	0.004337	0.000013	0.30%	0.004324	0.004433	0.004213	817.00
May 07 2024	0.004324	0.000019	0.44%	0.004305	0.004403	0.004253	776.00
May 06 2024	0.004305	0.000066	1.56%	0.004239	0.004369	0.004204	8,802.00
May 05 2024	0.004239	-0.00000200	-0.05%	0.004241	0.004283	0.004162	774.00
May 04 2024	0.004241	0.000075	1.80%	0.004166	0.004271	0.004141	776.00
May 03 2024	0.004166	-0.00000900	-0.22%	0.004175	0.004334	0.004162	791.00
May 02 2024	0.004175	0.000159	3.96%	0.004016	0.004224	0.003966	832.00
May 01 2024	0.004016	0.000171	4.45%	0.003845	0.004041	0.003829	897.00
Apr 30 2024	0.003845	-0.000045	-1.16%	0.00389	0.004133	0.003755	847.00
Apr 29 2024	0.00389	0.000121	3.21%	0.001543	0.0052	0.001515	9,236.00
Apr 28 2024	0.003769	-0.000088	-2.28%	0.003857	0.003919	0.003744	807.00
Apr 27 2024	0.003857	-0.000133	-3.33%	0.00399	0.004189	0.00383	821.00
Apr 26 2024	0.00399	-0.000424	-9.61%	0.004349	0.004349	0.003841	701.00
Apr 25 2024	0.004414	0.000155	3.64%	0.004259	0.004429	0.004124	771.00
Apr 24 2024	0.004259	-0.000014	-0.33%	0.004273	0.004498	0.004245	800.00
Apr 23 2024	0.004273	0.000018	0.42%	0.004255	0.004448	0.004182	779.00
Apr 22 2024	0.004255	-0.000143	-3.25%	0.004352	0.004593	0.004205	8,895.00
Apr 21 2024	0.004398	-0.00000400	-0.09%	0.004402	0.004584	0.004309	770.00
Apr 20 2024	0.004402	0.000205	4.88%	0.004197	0.004591	0.00415	806.00
Apr 19 2024	0.004197	0.000119	2.92%	0.004078	0.004344	0.003923	841.00
Apr 18 2024	0.004078	0.000037	0.92%	0.004002	0.004198	0.003878	867.00
Apr 17 2024	0.004041	-0.000103	-2.49%	0.004004	0.004173	0.003807	861.00
Apr 16 2024	0.004144	0.000268	6.91%	0.003876	0.004144	0.003662	876.00
Apr 15 2024	0.003876	-0.000127	-3.17%	0.004	0.004188	0.003753	9,008.00
Apr 14 2024	0.004003	0.000101	2.59%	0.003902	0.004231	0.003726	873.00
Apr 13 2024	0.003902	-0.000259	-6.22%	0.004161	0.004446	0.003397	1,004.00
Apr 12 2024	0.004161	-0.000243	-5.52%	0.004404	0.00458	0.003891	1,228.00
Apr 11 2024	0.004404	-0.000062	-1.39%	0.004466	0.004584	0.004253	707.00
Apr 10 2024	0.004466	-0.000023	-0.51%	0.004489	0.004653	0.00436	752.00
Apr 09 2024	0.004489	0.000235	5.52%	0.004254	0.004913	0.0042	731.00
Apr 08 2024	0.004254	-0.000202	-4.53%	0.004501	0.004642	0.004251	8,820.00
Apr 07 2024	0.004456	0.000042	0.95%	0.004414	0.005038	0.00431	1,638.00
Apr 06 2024	0.004414	0.00000300	0.07%	0.004411	0.004718	0.004258	709.00
Apr 05 2024	0.004411	-0.000076	-1.69%	0.004487	0.004784	0.004254	1,046.00
Apr 04 2024	0.004487	0.000147	3.39%	0.00434	0.004679	0.004164	669.00
Apr 03 2024	0.00434	0.000164	3.93%	0.004193	0.004553	0.003934	734.00
Apr 02 2024	0.004176	-0.00005	-1.18%	0.004226	0.004312	0.003971	716.00
Apr 01 2024	0.004226	0.000032	0.76%	0.004233	0.004479	0.004076	8,859.00
Mar 31 2024	0.004194	-0.000468	-10.04%	0.004662	0.004937	0.004025	651.00
Mar 30 2024	0.004662	0.000425	10.03%	0.004198	0.004841	0.004066	841.00
Mar 29 2024	0.004237	0.000345	8.86%	0.003904	0.004975	0.003833	942.00
Mar 28 2024	0.003892	0.000071	1.86%	0.00382	0.00402	0.003623	1,134.00
Mar 27 2024	0.003821	0.000061	1.62%	0.00376	0.004011	0.003584	1,194.00
Mar 26 2024	0.00376	0.000027	0.72%	0.003733	0.003891	0.003511	1,298.00
Mar 25 2024	0.003733	0.000084	2.30%	0.00366	0.003915	0.003481	9,628.00
Mar 24 2024	0.003649	-0.000132	-3.49%	0.003781	0.004049	0.003601	1,284.00
Mar 23 2024	0.003781	-0.000276	-6.80%	0.004057	0.004614	0.003757	1,244.00
Mar 22 2024	0.004057	0.000789	24.14%	0.003353	0.004412	0.003202	2,383.00
Mar 21 2024	0.003268	-0.000037	-1.12%	0.003305	0.003417	0.002954	2,106.00
Mar 20 2024	0.003305	0.000144	4.56%	0.003229	0.004103	0.003107	2,193.00
Mar 19 2024	0.003161	0.000235	8.03%	0.002966	0.003257	0.00289	1,675.00
Mar 18 2024	0.002926	0.000142	5.10%	0.002775	0.003084	0.002724	10,157.00
Mar 17 2024	0.002784	0.000076	2.81%	0.002847	0.002879	0.002673	1,610.00
Mar 16 2024	0.002708	0.00000100	0.04%	0.002707	0.003037	0.002678	1,622.00
Mar 15 2024	0.002707	0.000074	2.81%	0.002616	0.002854	0.002573	10,208.00
Mar 14 2024	0.002633	0.000051	1.98%	0.002578	0.002671	0.002514	1,591.00
Mar 13 2024	0.002582	-0.000065	-2.46%	0.002507	0.002743	0.002459	1,705.00
Mar 12 2024	0.002647	0.000121	4.79%	0.002539	0.002668	0.002417	1,784.00
Mar 11 2024	0.002526	-0.000018	-0.71%	0.002556	0.002721	0.002441	11,358.00
Mar 10 2024	0.002544	0.00	0.00%	0.002544	0.002662	0.002417	2,192.00
Mar 09 2024	0.002544	0.000073	2.95%	0.002533	0.002759	0.002509	1,703.00
Mar 08 2024	0.002471	-0.000181	-6.83%	0.002804	0.003131	0.002339	2,747.00
Mar 07 2024	0.002652	0.000714	36.84%	0.001926	0.002879	0.001886	5,209.00
Mar 06 2024	0.001938	0.000107	5.84%	0.001831	0.002241	0.001786	10,825.00
Mar 05 2024	0.001831	0.000029	1.61%	0.001802	0.001872	0.001706	3,115.00
Mar 04 2024	0.001802	-0.000088	-4.66%	0.001928	0.001959	0.00178	10,243.00
Mar 03 2024	0.00189	-0.000058	-2.98%	0.001948	0.002105	0.001822	2,850.00
Mar 02 2024	0.001948	0.000011	0.57%	0.001937	0.002	0.001851	2,695.00

3D Pioneer Systems (CE)

Delayed Upgrade Clock