Dexmex More Historical Data - DEXMUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Dexmex (Cryptocurrency:DEXMUSD)
Dexmex (Cryptocurrency:DEXMUSD) Historical

DEXMUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.007111	-0.00036	-4.82%	0.007474	0.007484	0.006932	0.00
Jul 24 2024	0.007471	-0.000326	-4.18%	0.007803	0.007812	0.007408	0.00
Jul 23 2024	0.007797	0.000082	1.06%	0.00771	0.00793	0.007623	0.00
Jul 22 2024	0.007714	-0.000175	-2.22%	0.007878	0.007902	0.007671	0.00
Jul 21 2024	0.00789	-0.00000069	-0.01%	0.007878	0.007941	0.007682	0.00
Jul 20 2024	0.007891	0.000035	0.45%	0.007854	0.007929	0.007802	0.00
Jul 19 2024	0.007855	0.000171	2.22%	0.007655	0.007931	0.007567	0.00
Jul 18 2024	0.007685	0.000086	1.13%	0.007595	0.007816	0.007581	0.00
Jul 17 2024	0.007598	-0.000131	-1.69%	0.007728	0.007877	0.007566	0.00
Jul 16 2024	0.007729	-0.000082	-1.05%	0.007814	0.007836	0.007505	0.00
Jul 15 2024	0.007812	0.000513	7.03%	0.00712	0.007823	0.007089	0.00
Jul 14 2024	0.007299	0.00018	2.53%	0.00712	0.007318	0.007089	0.00
Jul 13 2024	0.007119	0.000104	1.48%	0.007015	0.007172	0.006977	0.00
Jul 12 2024	0.007015	0.000072	1.04%	0.006939	0.007074	0.006826	0.00
Jul 11 2024	0.006943	-0.00000600	-0.09%	0.006937	0.007198	0.006847	0.00
Jul 10 2024	0.006949	0.000072	1.05%	0.006861	0.007055	0.006785	0.00
Jul 09 2024	0.006877	0.000123	1.83%	0.006755	0.006959	0.006729	0.00
Jul 08 2024	0.006754	0.000206	3.14%	0.006824	0.00696	0.006344	0.00
Jul 07 2024	0.006548	-0.00032	-4.66%	0.006859	0.006882	0.006548	0.00
Jul 06 2024	0.006869	0.000189	2.82%	0.006676	0.006899	0.006627	0.00
Jul 05 2024	0.00668	-0.000203	-2.95%	0.006824	0.00696	0.006344	0.00
Jul 04 2024	0.006883	-0.000497	-6.73%	0.007387	0.007413	0.00685	0.00
Jul 03 2024	0.00738	-0.000273	-3.57%	0.007656	0.007673	0.00728	0.00
Jul 02 2024	0.007653	-0.000048	-0.62%	0.007698	0.00775	0.007613	0.00
Jul 01 2024	0.007701	0.00000600	0.08%	0.007518	0.007859	0.007472	0.00
Jun 30 2024	0.007695	0.000142	1.88%	0.007558	0.007735	0.007505	0.00
Jun 29 2024	0.007553	-0.00000600	-0.08%	0.007559	0.007621	0.007542	0.00
Jun 28 2024	0.007559	-0.000153	-1.98%	0.007726	0.007799	0.007533	0.00
Jun 27 2024	0.007713	0.000171	2.27%	0.007546	0.007769	0.007533	0.00
Jun 26 2024	0.007542	-0.000061	-0.80%	0.007518	0.007673	0.00745	0.00
Jun 25 2024	0.007603	0.000092	1.22%	0.007518	0.007673	0.007472	0.00
Jun 24 2024	0.007511	-0.000148	-1.93%	0.007657	0.007683	0.007255	0.00
Jun 23 2024	0.007659	-0.000168	-2.15%	0.007827	0.007881	0.007637	0.00
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

Triodos Mult Impac

Delayed Upgrade Clock