Register to chat with like-minded investors on our interactive forums.
DEXTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.624 | 0.00 | 0.00% | 0.6179 | 0.624 | 0.6114 | 20,147.00 |
| Jul 19 2024 | 0.624 | 0.0379 | 6.47% | 0.5864 | 0.624 | 0.5863 | 74,464.00 |
| Jul 18 2024 | 0.5861 | 0.0416 | 7.64% | 0.5445 | 0.6182 | 0.5374 | 66,726.00 |
| Jul 17 2024 | 0.5445 | -0.0482 | -8.13% | 0.5968 | 0.624 | 0.5152 | 114,440.00 |
| Jul 16 2024 | 0.5927 | 0.0092 | 1.58% | 0.5872 | 0.5996 | 0.5667 | 28,801.00 |
| Jul 15 2024 | 0.5835 | 0.0227 | 4.05% | 0.5587 | 0.598 | 0.5567 | 117,323.00 |
| Jul 14 2024 | 0.5608 | 0.0138 | 2.52% | 0.5471 | 0.568 | 0.5412 | 40,600.00 |
| Jul 13 2024 | 0.547 | 0.0119 | 2.22% | 0.5374 | 0.550 | 0.5252 | 55,232.00 |
| Jul 12 2024 | 0.5351 | -0.0184 | -3.32% | 0.5538 | 0.5587 | 0.5217 | 19,712.00 |
| Jul 11 2024 | 0.5535 | 0.0156 | 2.90% | 0.5427 | 0.5672 | 0.5419 | 14,417.00 |
| Jul 10 2024 | 0.5379 | -0.0003 | -0.06% | 0.5378 | 0.5519 | 0.5365 | 20,419.00 |
| Jul 09 2024 | 0.5382 | 0.0215 | 4.16% | 0.521 | 0.5382 | 0.5209 | 4,989.00 |
| Jul 08 2024 | 0.5167 | 0.0081 | 1.59% | 0.5085 | 0.529 | 0.4803 | 45,770.00 |
| Jul 07 2024 | 0.5086 | -0.0058 | -1.13% | 0.5269 | 0.5307 | 0.5001 | 20,245.00 |
| Jul 06 2024 | 0.5144 | 0.0133 | 2.65% | 0.4983 | 0.5293 | 0.4927 | 7,319.00 |
| Jul 05 2024 | 0.5011 | -0.0163 | -3.15% | 0.5137 | 0.5177 | 0.4647 | 61,915.00 |
| Jul 04 2024 | 0.5174 | -0.0495 | -8.73% | 0.5668 | 0.5855 | 0.5174 | 86,466.00 |
| Jul 03 2024 | 0.5669 | -0.0426 | -6.99% | 0.6182 | 0.6247 | 0.560 | 88,653.00 |
| Jul 02 2024 | 0.6095 | -0.0392 | -6.04% | 0.6451 | 0.6566 | 0.606 | 48,379.00 |
| Jul 01 2024 | 0.6487 | 0.0047 | 0.73% | 0.6439 | 0.6586 | 0.6347 | 22,530.00 |
| Jun 30 2024 | 0.644 | -0.0034 | -0.53% | 0.6475 | 0.6485 | 0.6347 | 17,365.00 |
| Jun 29 2024 | 0.6474 | -0.0036 | -0.55% | 0.6538 | 0.6665 | 0.6462 | 19,269.00 |
| Jun 28 2024 | 0.651 | -0.0139 | -2.09% | 0.6639 | 0.6678 | 0.651 | 9,205.00 |
| Jun 27 2024 | 0.6649 | 0.0069 | 1.05% | 0.6505 | 0.6743 | 0.630 | 36,325.00 |
| Jun 26 2024 | 0.658 | 0.001 | 0.15% | 0.6424 | 0.6662 | 0.6303 | 30,779.00 |
| Jun 25 2024 | 0.657 | -0.024 | -3.52% | 0.6747 | 0.6821 | 0.630 | 32,354.00 |
| Jun 24 2024 | 0.681 | -0.0007 | -0.10% | 0.6831 | 0.6908 | 0.6443 | 44,631.00 |
| Jun 23 2024 | 0.6817 | -0.0039 | -0.57% | 0.6849 | 0.6907 | 0.6754 | 15,084.00 |
| Jun 22 2024 | 0.6856 | 0.0058 | 0.85% | 0.6799 | 0.6976 | 0.670 | 10,988.00 |
| Jun 21 2024 | 0.6798 | -0.0074 | -1.08% | 0.6871 | 0.6909 | 0.6651 | 9,589.00 |
| 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 |
