Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEXXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.812674 | 0.131454 | 19.30% | 0.640663 | 0.817878 | 0.635803 | 0.00 |
| May 19 2024 | 0.68122 | -0.012393 | -1.79% | 0.693284 | 0.696383 | 0.678971 | 0.00 |
| May 18 2024 | 0.693613 | 0.007828 | 1.14% | 0.6862 | 0.698714 | 0.685327 | 0.00 |
| May 17 2024 | 0.685784 | 0.032371 | 4.95% | 0.6532 | 0.692107 | 0.651293 | 0.00 |
| May 16 2024 | 0.653413 | -0.020942 | -3.11% | 0.674176 | 0.675059 | 0.649501 | 0.00 |
| May 15 2024 | 0.674355 | 0.034407 | 5.38% | 0.640663 | 0.675139 | 0.635803 | 0.00 |
| May 14 2024 | 0.639948 | -0.01467 | -2.24% | 0.654206 | 0.656883 | 0.635137 | 0.00 |
| May 13 2024 | 0.654619 | 0.004209 | 0.65% | 0.646713 | 0.664536 | 0.644626 | 0.00 |
| May 12 2024 | 0.650409 | 0.004469 | 0.69% | 0.646713 | 0.654903 | 0.644626 | 0.00 |
| May 11 2024 | 0.64594 | -0.000213 | -0.03% | 0.646882 | 0.652982 | 0.641458 | 0.00 |
| May 10 2024 | 0.646153 | -0.027611 | -4.10% | 0.672646 | 0.677663 | 0.639475 | 0.00 |
| May 09 2024 | 0.673765 | 0.013769 | 2.09% | 0.660513 | 0.678727 | 0.6555 | 0.00 |
| May 08 2024 | 0.659996 | -0.01007 | -1.50% | 0.668781 | 0.674355 | 0.652632 | 0.00 |
| May 07 2024 | 0.670066 | -0.0112 | -1.64% | 0.681211 | 0.694738 | 0.667857 | 0.00 |
| May 06 2024 | 0.681267 | -0.014872 | -2.14% | 0.66367 | 0.711906 | 0.657338 | 0.00 |
| May 05 2024 | 0.696139 | 0.004163 | 0.60% | 0.69179 | 0.703776 | 0.682745 | 0.00 |
| May 04 2024 | 0.691976 | 0.002562 | 0.37% | 0.6886 | 0.702921 | 0.68745 | 0.00 |
| May 03 2024 | 0.689414 | 0.025729 | 3.88% | 0.66367 | 0.693843 | 0.657338 | 0.00 |
| May 02 2024 | 0.663686 | 0.002213 | 0.33% | 0.660717 | 0.668805 | 0.642923 | 0.00 |
| May 01 2024 | 0.661472 | -0.009369 | -1.40% | 0.66853 | 0.670366 | 0.624778 | 0.00 |
| Apr 30 2024 | 0.670841 | -0.042994 | -6.02% | 0.712326 | 0.721284 | 0.647776 | 0.00 |
| Apr 29 2024 | 0.713835 | -0.011127 | -1.53% | 0.715403 | 0.730846 | 0.693057 | 0.00 |
| Apr 28 2024 | 0.724963 | 0.00266 | 0.37% | 0.722325 | 0.743079 | 0.72118 | 0.00 |
| Apr 27 2024 | 0.722303 | 0.027765 | 4.00% | 0.695253 | 0.728186 | 0.683884 | 0.00 |
| Apr 26 2024 | 0.694538 | -0.006409 | -0.91% | 0.70049 | 0.702861 | 0.689068 | 0.00 |
| Apr 25 2024 | 0.700948 | 0.004969 | 0.71% | 0.697018 | 0.708041 | 0.682121 | 0.00 |
| Apr 24 2024 | 0.695979 | -0.018691 | -2.62% | 0.715403 | 0.730846 | 0.689132 | 0.00 |
| Apr 23 2024 | 0.71467 | 0.003994 | 0.56% | 0.710381 | 0.724379 | 0.700413 | 0.00 |
| Apr 22 2024 | 0.710676 | 0.011838 | 1.69% | 0.678249 | 0.717092 | 0.670728 | 0.00 |
| Apr 21 2024 | 0.698839 | -0.000853 | -0.12% | 0.69926 | 0.709635 | 0.692616 | 0.00 |
| Apr 20 2024 | 0.699691 | 0.018485 | 2.71% | 0.678249 | 0.704087 | 0.670728 | 0.00 |
| Apr 19 2024 | 0.681207 | 0.000317 | 0.05% | 0.679715 | 0.693382 | 0.637426 | 0.00 |
| Apr 18 2024 | 0.680889 | 0.018724 | 2.83% | 0.66369 | 0.68699 | 0.656546 | 0.00 |
| Apr 17 2024 | 0.662165 | -0.022785 | -3.33% | 0.684457 | 0.692569 | 0.649677 | 0.00 |
| Apr 16 2024 | 0.68495 | -0.003659 | -0.53% | 0.687536 | 0.693626 | 0.666021 | 0.00 |
| Apr 15 2024 | 0.688608 | -0.013225 | -1.88% | 0.698867 | 0.726526 | 0.674369 | 0.00 |
| Apr 14 2024 | 0.701834 | 0.029501 | 4.39% | 0.667811 | 0.704085 | 0.647108 | 0.00 |
| Apr 13 2024 | 0.672333 | -0.047737 | -6.63% | 0.716755 | 0.732464 | 0.6414 | 0.00 |
| Apr 12 2024 | 0.720069 | -0.058577 | -7.52% | 0.777865 | 0.788715 | 0.69522 | 0.00 |
| Apr 11 2024 | 0.778647 | -0.007286 | -0.93% | 0.785025 | 0.802788 | 0.771949 | 0.00 |
| Apr 10 2024 | 0.785933 | 0.006853 | 0.88% | 0.778245 | 0.789723 | 0.758715 | 0.00 |
| Apr 09 2024 | 0.77908 | -0.041067 | -5.01% | 0.821015 | 0.826841 | 0.768763 | 0.00 |
| Apr 08 2024 | 0.820147 | 0.053056 | 6.92% | 0.744786 | 0.826805 | 0.74297 | 0.00 |
| Apr 07 2024 | 0.767091 | 0.020567 | 2.76% | 0.744786 | 0.767675 | 0.74297 | 0.00 |
| Apr 06 2024 | 0.746524 | 0.008259 | 1.12% | 0.735721 | 0.753515 | 0.735564 | 0.00 |
| Apr 05 2024 | 0.738265 | -0.000524 | -0.07% | 0.739418 | 0.742934 | 0.715203 | 0.00 |
| Apr 04 2024 | 0.738789 | 0.00212 | 0.29% | 0.733774 | 0.764498 | 0.722729 | 0.00 |
| Apr 03 2024 | 0.736669 | 0.00898 | 1.23% | 0.729663 | 0.747561 | 0.712486 | 0.00 |
| Apr 02 2024 | 0.727689 | -0.052625 | -6.74% | 0.778429 | 0.778429 | 0.714737 | 0.00 |
| Apr 01 2024 | 0.780314 | -0.028357 | -3.51% | 0.809153 | 0.809153 | 0.759574 | 0.00 |
| Mar 31 2024 | 0.808671 | 0.029865 | 3.83% | 0.778862 | 0.811078 | 0.778862 | 0.00 |
| Mar 30 2024 | 0.778807 | -0.001734 | -0.22% | 0.779559 | 0.791672 | 0.774802 | 0.00 |
| Mar 29 2024 | 0.780541 | -0.010752 | -1.36% | 0.790842 | 0.795189 | 0.771249 | 0.00 |
| Mar 28 2024 | 0.791292 | 0.015596 | 2.01% | 0.777075 | 0.801745 | 0.769817 | 0.00 |
| Mar 27 2024 | 0.775696 | -0.020536 | -2.58% | 0.796421 | 0.81368 | 0.768816 | 0.00 |
| Mar 26 2024 | 0.796232 | 0.001223 | 0.15% | 0.795366 | 0.815993 | 0.787922 | 0.00 |
| Mar 25 2024 | 0.795009 | 0.027762 | 3.62% | 0.778613 | 0.81013 | 0.762185 | 0.00 |
| Mar 24 2024 | 0.767247 | 0.022541 | 3.03% | 0.742912 | 0.770557 | 0.733224 | 0.00 |
| Mar 23 2024 | 0.744706 | 0.00823 | 1.12% | 0.739082 | 0.759634 | 0.726479 | 0.00 |
| Mar 22 2024 | 0.736476 | -0.038874 | -5.01% | 0.77612 | 0.786011 | 0.722973 | 0.00 |
| Mar 21 2024 | 0.77535 | -0.005528 | -0.71% | 0.778613 | 0.795746 | 0.757398 | 0.00 |
| Mar 20 2024 | 0.780878 | 0.0764 | 10.84% | 0.701421 | 0.784377 | 0.680458 | 0.00 |
| Mar 19 2024 | 0.704478 | -0.078019 | -9.97% | 0.781147 | 0.784983 | 0.700442 | 0.00 |
| Mar 18 2024 | 0.782496 | -0.024261 | -3.01% | 0.888557 | 0.890398 | 0.7696 | 0.00 |
| Mar 17 2024 | 0.806758 | 0.025282 | 3.24% | 0.787962 | 0.816104 | 0.760033 | 0.00 |
| Mar 16 2024 | 0.781475 | -0.049133 | -5.92% | 0.831829 | 0.838698 | 0.773094 | 0.00 |
| Mar 15 2024 | 0.830608 | -0.031783 | -3.69% | 0.888557 | 0.890398 | 0.79696 | 0.00 |
| Mar 14 2024 | 0.862391 | -0.027119 | -3.05% | 0.888557 | 0.890398 | 0.826468 | 0.00 |
| Mar 13 2024 | 0.88951 | 0.007364 | 0.83% | 0.882907 | 0.905565 | 0.87515 | 0.00 |
| Mar 12 2024 | 0.882146 | -0.021393 | -2.37% | 0.904364 | 0.908552 | 0.855453 | 0.00 |
| Mar 11 2024 | 0.903539 | 0.040956 | 4.75% | 0.860233 | 0.907999 | 0.850376 | 0.00 |
| Mar 10 2024 | 0.862582 | -0.007164 | -0.82% | 0.868259 | 0.880967 | 0.844748 | 0.00 |
| Mar 09 2024 | 0.869746 | 0.005453 | 0.63% | 0.864103 | 0.877035 | 0.861801 | 0.00 |
| Mar 08 2024 | 0.864294 | 0.006518 | 0.76% | 0.860233 | 0.887996 | 0.850376 | 0.00 |
| Mar 07 2024 | 0.857776 | 0.011289 | 1.33% | 0.84886 | 0.874571 | 0.830795 | 0.00 |
| Mar 06 2024 | 0.846486 | 0.058893 | 7.48% | 0.790316 | 0.865852 | 0.778354 | 0.00 |
| Mar 05 2024 | 0.787594 | -0.018682 | -2.32% | 0.80674 | 0.848358 | 0.720245 | 0.00 |
| Mar 04 2024 | 0.806276 | 0.03296 | 4.26% | 0.753799 | 0.808609 | 0.751835 | 0.00 |
| Mar 03 2024 | 0.773316 | 0.013569 | 1.79% | 0.759441 | 0.775279 | 0.748782 | 0.00 |
| Mar 02 2024 | 0.759747 | -0.002413 | -0.32% | 0.761974 | 0.768121 | 0.755109 | 0.00 |
| Mar 01 2024 | 0.76216 | 0.017208 | 2.31% | 0.742144 | 0.765888 | 0.742144 | 0.00 |
| Feb 29 2024 | 0.744952 | -0.003039 | -0.41% | 0.753799 | 0.7816 | 0.734658 | 0.00 |
| Feb 28 2024 | 0.747992 | 0.028377 | 3.94% | 0.72038 | 0.773931 | 0.71769 | 0.00 |
| Feb 27 2024 | 0.719614 | 0.014388 | 2.04% | 0.70565 | 0.730098 | 0.703408 | 0.00 |
| Feb 26 2024 | 0.705226 | 0.014011 | 2.03% | 0.66833 | 0.709966 | 0.639273 | 0.00 |
| Feb 25 2024 | 0.691215 | 0.027272 | 4.11% | 0.664485 | 0.691597 | 0.662831 | 0.00 |
| Feb 24 2024 | 0.663943 | 0.014697 | 2.26% | 0.64872 | 0.666763 | 0.645423 | 0.00 |
| Feb 23 2024 | 0.649246 | -0.010157 | -1.54% | 0.659048 | 0.664087 | 0.64543 | 0.00 |
| Feb 22 2024 | 0.659403 | -0.001703 | -0.26% | 0.657198 | 0.672537 | 0.645672 | 0.00 |
| Feb 21 2024 | 0.661106 | -0.008261 | -1.23% | 0.66833 | 0.669957 | 0.639273 | 0.00 |
