DEXTools More Historical Data - DEXTUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GDAX
DEXTools (Coinbase:DEXTUSD)
DEXTools (Coinbase:DEXTUSD) Historical

DEXTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.8109	-0.0013	-0.16%	0.8232	0.8372	0.7862	19,678.00
Jun 13 2024	0.8122	-0.0185	-2.23%	0.8149	0.8534	0.7896	79,673.00
Jun 12 2024	0.8307	0.0604	7.84%	0.7727	0.8449	0.7717	40,394.00
Jun 11 2024	0.7703	-0.0487	-5.95%	0.8238	0.8412	0.7485	106,236.00
Jun 10 2024	0.819	0.0194	2.43%	0.796	0.8362	0.7798	66,642.00
Jun 09 2024	0.7996	0.053	7.10%	0.749	0.8107	0.7471	65,426.00
Jun 08 2024	0.7466	-0.0036	-0.48%	0.7565	0.7713	0.7456	61,476.00
Jun 07 2024	0.7502	-0.0448	-5.64%	0.7987	0.8031	0.7479	53,523.00
Jun 06 2024	0.795	0.0366	4.83%	0.7562	0.8008	0.7539	160,044.00
Jun 05 2024	0.7584	0.0486	6.85%	0.7069	0.7648	0.6986	183,413.00
Jun 04 2024	0.7098	0.0985	16.11%	0.6154	0.723	0.607	378,705.00
Jun 03 2024	0.6113	0.0039	0.64%	0.6079	0.6199	0.6028	32,321.00
Jun 02 2024	0.6074	0.0048	0.80%	0.6101	0.6197	0.6022	20,744.00
Jun 01 2024	0.6026	0.0276	4.80%	0.5808	0.6098	0.5763	38,347.00
May 31 2024	0.575	-0.0206	-3.46%	0.597	0.6045	0.5701	93,292.00
May 30 2024	0.5956	-0.0046	-0.77%	0.5995	0.624	0.5861	87,065.00
May 29 2024	0.6002	-0.0022	-0.37%	0.6024	0.6125	0.594	59,862.00
May 28 2024	0.6024	0.0087	1.47%	0.5883	0.6024	0.576	21,724.00
May 27 2024	0.5937	0.0148	2.56%	0.5792	0.6081	0.5714	25,203.00
May 26 2024	0.5789	-0.0438	-7.03%	0.626	0.6325	0.5616	178,278.00
May 25 2024	0.6227	0.004	0.65%	0.6134	0.6336	0.6099	15,007.00
May 24 2024	0.6187	-0.0182	-2.86%	0.6264	0.6374	0.602	70,418.00
May 23 2024	0.6369	0.0078	1.24%	0.6362	0.6455	0.600	40,418.00
May 22 2024	0.6291	-0.0059	-0.93%	0.6424	0.6457	0.6087	128,108.00
May 21 2024	0.635	-0.0178	-2.73%	0.6528	0.670	0.5837	133,450.00
May 20 2024	0.6528	0.0549	9.18%	0.5987	0.6826	0.5828	126,960.00
May 19 2024	0.5979	-0.0661	-9.95%	0.6575	0.6641	0.5748	99,940.00
May 18 2024	0.664	0.022	3.43%	0.6414	0.6826	0.6396	80,187.00
May 17 2024	0.642	0.0157	2.51%	0.6298	0.6579	0.6195	60,073.00
May 16 2024	0.6263	-0.0354	-5.35%	0.6645	0.6647	0.622	56,929.00
May 15 2024	0.6617	0.0089	1.36%	0.6602	0.6667	0.639	90,999.00
May 14 2024	0.6528	-0.015	-2.25%	0.671	0.6848	0.6523	28,232.00
May 13 2024	0.6678	-0.0063	-0.93%	0.6747	0.6828	0.655	37,564.00
May 12 2024	0.6741	0.0009	0.13%	0.6746	0.6746	0.6523	35,056.00
May 11 2024	0.6732	-0.0057	-0.84%	0.6762	0.6868	0.6682	34,441.00
May 10 2024	0.6789	-0.0535	-7.30%	0.7301	0.7412	0.6667	84,314.00
May 09 2024	0.7324	-0.0012	-0.16%	0.7335	0.7459	0.721	22,069.00
May 08 2024	0.7336	-0.0219	-2.90%	0.7498	0.7652	0.7237	35,562.00
May 07 2024	0.7555	-0.0142	-1.84%	0.7798	0.7798	0.7555	6,344.00
May 06 2024	0.7697	-0.011	-1.41%	0.7843	0.8036	0.7313	43,409.00
May 05 2024	0.7807	-0.0044	-0.56%	0.7798	0.7967	0.7607	29,347.00
May 04 2024	0.7851	0.0041	0.52%	0.7889	0.7926	0.747	59,660.00
May 03 2024	0.781	0.0127	1.65%	0.773	0.7946	0.7481	13,915.00
May 02 2024	0.7683	-0.008	-1.03%	0.7715	0.7906	0.7476	18,162.00
May 01 2024	0.7763	-0.0137	-1.73%	0.7848	0.8027	0.732	88,494.00
Apr 30 2024	0.790	-0.0375	-4.53%	0.8358	0.8393	0.750	69,245.00
Apr 29 2024	0.8275	-0.0101	-1.21%	0.8356	0.8535	0.800	109,566.00
Apr 28 2024	0.8376	-0.0145	-1.70%	0.855	0.860	0.8024	115,242.00
Apr 27 2024	0.8521	-0.0111	-1.29%	0.8702	0.8737	0.830	67,263.00
Apr 26 2024	0.8632	-0.0001	-0.01%	0.861	0.8742	0.8507	6,550.00
Apr 25 2024	0.8633	0.0037	0.43%	0.8579	0.8744	0.8351	6,351.00
Apr 24 2024	0.8596	-0.0149	-1.70%	0.8743	0.8848	0.8576	8,749.00
Apr 23 2024	0.8745	-0.0212	-2.37%	0.901	0.9073	0.8528	24,021.00
Apr 22 2024	0.8957	0.0183	2.09%	0.8823	0.9091	0.8626	42,160.00
Apr 21 2024	0.8774	0.0126	1.46%	0.8648	0.889	0.8407	36,637.00
Apr 20 2024	0.8648	0.0232	2.76%	0.8512	0.8648	0.820	40,832.00
Apr 19 2024	0.8416	-0.0037	-0.44%	0.8446	0.8692	0.792	112,452.00
Apr 18 2024	0.8453	0.1095	14.88%	0.7393	0.8463	0.724	168,376.00
Apr 17 2024	0.7358	-0.0632	-7.91%	0.7962	0.8145	0.7236	75,294.00
Apr 16 2024	0.799	-0.017	-2.08%	0.8149	0.8149	0.7747	45,319.00
Apr 15 2024	0.816	-0.0352	-4.14%	0.8444	0.8844	0.8041	110,812.00
Apr 14 2024	0.8512	0.0767	9.90%	0.7769	0.8567	0.734	125,088.00
Apr 13 2024	0.7745	-0.0561	-6.75%	0.8444	0.8581	0.726	129,360.00
Apr 12 2024	0.8306	-0.1054	-11.26%	0.9442	0.9691	0.8292	127,754.00
Apr 11 2024	0.936	-0.039	-4.00%	0.9696	0.9886	0.9107	91,494.00
Apr 10 2024	0.975	0.0601	6.57%	0.9253	0.9886	0.9123	166,279.00
Apr 09 2024	0.9149	-0.0069	-0.75%	0.9252	0.9381	0.8811	197,701.00
Apr 08 2024	0.9218	0.0282	3.16%	0.895	0.9737	0.8837	176,257.00
Apr 07 2024	0.8936	0.047	5.55%	0.8466	0.894	0.8425	32,538.00
Apr 06 2024	0.8466	0.0073	0.87%	0.8483	0.860	0.8267	11,167.00
Apr 05 2024	0.8393	-0.0081	-0.96%	0.8407	0.8523	0.8209	16,634.00
Apr 04 2024	0.8474	0.0177	2.13%	0.8301	0.8796	0.8289	69,025.00
Apr 03 2024	0.8297	0.011	1.34%	0.8095	0.8345	0.804	42,822.00
Apr 02 2024	0.8187	-0.0642	-7.27%	0.8793	0.8841	0.7921	52,308.00
Apr 01 2024	0.8829	-0.0312	-3.41%	0.9251	0.9251	0.8613	18,893.00
Mar 31 2024	0.9141	0.0041	0.45%	0.9097	0.9268	0.9019	23,305.00
Mar 30 2024	0.910	0.0116	1.29%	0.9074	0.9233	0.8939	32,262.00
Mar 29 2024	0.8984	-0.0328	-3.52%	0.9257	0.9325	0.8903	48,747.00
Mar 28 2024	0.9312	0.0347	3.87%	0.9033	0.9363	0.8963	56,757.00
Mar 27 2024	0.8965	0.0014	0.16%	0.885	0.9147	0.8759	59,911.00
Mar 26 2024	0.8951	0.010	1.13%	0.8868	0.900	0.8736	38,018.00
Mar 25 2024	0.8851	0.0201	2.32%	0.8526	0.8973	0.839	67,349.00
Mar 24 2024	0.865	0.0353	4.25%	0.847	0.8664	0.8256	31,188.00
Mar 23 2024	0.8297	0.0254	3.16%	0.8178	0.8562	0.8122	41,521.00
Mar 22 2024	0.8043	-0.0269	-3.24%	0.8288	0.8531	0.7821	79,298.00
Mar 21 2024	0.8312	-0.0502	-5.70%	0.8644	0.890	0.8126	107,254.00
Mar 20 2024	0.8814	0.0808	10.09%	0.8059	0.8888	0.780	150,056.00
Mar 19 2024	0.8006	-0.0326	-3.91%	0.833	0.8549	0.8005	90,541.00
Mar 18 2024	0.8332	-0.049	-5.55%	0.8688	0.8815	0.8232	51,864.00
Mar 17 2024	0.8822	0.0251	2.93%	0.8563	0.8822	0.840	47,115.00
Mar 16 2024	0.8571	-0.029	-3.27%	0.8922	0.9101	0.8529	23,076.00

Delayed Upgrade Clock