ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DEXTUSD DEXTools

0.7832
-0.0277 (-3.42%)
14:02:08 - Realtime Data

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