Register for real-time alerts, custom portfolio, and market movers
DEXTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.6872 | 0.0233 | 3.51% | 0.6743 | 0.7044 | 0.6657 | 12,686.00 |
| Jun 19 2024 | 0.6639 | 0.0036 | 0.55% | 0.6506 | 0.6872 | 0.6505 | 20,344.00 |
| Jun 18 2024 | 0.6603 | -0.0296 | -4.29% | 0.689 | 0.6899 | 0.6465 | 105,767.00 |
| Jun 17 2024 | 0.6899 | -0.0388 | -5.32% | 0.7319 | 0.7435 | 0.6682 | 55,502.00 |
| Jun 16 2024 | 0.7287 | -0.0399 | -5.19% | 0.7714 | 0.7714 | 0.7223 | 52,483.00 |
| Jun 15 2024 | 0.7686 | -0.0423 | -5.22% | 0.8196 | 0.8345 | 0.7609 | 66,989.00 |
| 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 |
