Register to chat with like-minded investors on our interactive forums.
DEXEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002974 | -0.000085 | -2.78% | 0.003071 | 0.003089 | 0.002937 | 1,011.00 |
| Jul 17 2024 | 0.003059 | 0.000066 | 2.21% | 0.003004 | 0.003073 | 0.002962 | 980.00 |
| Jul 16 2024 | 0.002993 | -0.000049 | -1.61% | 0.003046 | 0.00307 | 0.00295 | 966.00 |
| Jul 15 2024 | 0.003042 | -0.000124 | -3.92% | 0.003165 | 0.003187 | 0.00302 | 975.00 |
| Jul 14 2024 | 0.003166 | -0.00000900 | -0.28% | 0.003151 | 0.003185 | 0.003135 | 967.00 |
| Jul 13 2024 | 0.003175 | -0.000021 | -0.66% | 0.003187 | 0.003219 | 0.003152 | 1,048.00 |
| Jul 12 2024 | 0.003196 | 0.00008 | 2.57% | 0.003125 | 0.003234 | 0.003122 | 1,034.00 |
| Jul 11 2024 | 0.003116 | -0.000045 | -1.42% | 0.003171 | 0.003218 | 0.003111 | 1,036.00 |
| Jul 10 2024 | 0.003161 | -0.000049 | -1.53% | 0.003206 | 0.003222 | 0.0031 | 1,021.00 |
| Jul 09 2024 | 0.00321 | 0.000105 | 3.38% | 0.003116 | 0.003219 | 0.003077 | 1,065.00 |
| Jul 08 2024 | 0.003105 | 0.000114 | 3.81% | 0.002971 | 0.003169 | 0.00297 | 1,132.00 |
| Jul 07 2024 | 0.002991 | -0.000071 | -2.32% | 0.003052 | 0.003055 | 0.002988 | 1,186.00 |
| Jul 06 2024 | 0.003062 | 0.000066 | 2.20% | 0.002999 | 0.003076 | 0.00297 | 1,090.00 |
| Jul 05 2024 | 0.002996 | 0.000076 | 2.60% | 0.002969 | 0.003039 | 0.002835 | 1,184.00 |
| Jul 04 2024 | 0.00292 | -0.000083 | -2.76% | 0.003009 | 0.003055 | 0.002909 | 1,103.00 |
| Jul 03 2024 | 0.003003 | -0.000112 | -3.60% | 0.003102 | 0.00312 | 0.002995 | 990.00 |
| Jul 02 2024 | 0.003115 | -0.000167 | -5.09% | 0.003264 | 0.003296 | 0.003107 | 917.00 |
| Jul 01 2024 | 0.003282 | -0.000046 | -1.38% | 0.003337 | 0.00336 | 0.003265 | 884.00 |
| Jun 30 2024 | 0.003328 | 0.000052 | 1.59% | 0.003282 | 0.00333 | 0.003219 | 867.00 |
| Jun 29 2024 | 0.003276 | -0.000086 | -2.56% | 0.003356 | 0.003409 | 0.003274 | 918.00 |
| Jun 28 2024 | 0.003362 | 0.000038 | 1.14% | 0.003326 | 0.003424 | 0.00328 | 900.00 |
| Jun 27 2024 | 0.003324 | 0.000075 | 2.31% | 0.003268 | 0.00335 | 0.003193 | 899.00 |
| Jun 26 2024 | 0.003249 | 0.000013 | 0.40% | 0.003233 | 0.00329 | 0.003188 | 928.00 |
| Jun 25 2024 | 0.003236 | -0.000076 | -2.29% | 0.003323 | 0.003348 | 0.003226 | 912.00 |
| Jun 24 2024 | 0.003312 | 0.000106 | 3.31% | 0.003195 | 0.003327 | 0.003141 | 962.00 |
| Jun 23 2024 | 0.003206 | 0.000021 | 0.66% | 0.003173 | 0.003221 | 0.003144 | 925.00 |
| Jun 22 2024 | 0.003185 | 0.000019 | 0.60% | 0.003172 | 0.003215 | 0.00315 | 964.00 |
| Jun 21 2024 | 0.003166 | -0.000022 | -0.69% | 0.003174 | 0.003244 | 0.00316 | 875.00 |
| Jun 20 2024 | 0.003188 | 0.000098 | 3.17% | 0.003079 | 0.003207 | 0.003078 | 926.00 |
| Jun 19 2024 | 0.00309 | -0.000054 | -1.72% | 0.003136 | 0.003189 | 0.003087 | 983.00 |
| Jun 18 2024 | 0.003144 | -0.000121 | -3.71% | 0.003278 | 0.003309 | 0.003117 | 944.00 |
| Jun 17 2024 | 0.003265 | -0.000219 | -6.29% | 0.003478 | 0.00349 | 0.003265 | 813.00 |
| Jun 16 2024 | 0.003484 | -0.000045 | -1.28% | 0.003542 | 0.003577 | 0.003462 | 833.00 |
| Jun 15 2024 | 0.003529 | 0.000088 | 2.56% | 0.003419 | 0.003552 | 0.003407 | 879.00 |
| Jun 14 2024 | 0.003441 | -0.00003 | -0.86% | 0.003465 | 0.003814 | 0.003403 | 828.00 |
| Jun 13 2024 | 0.003471 | -0.00000800 | -0.23% | 0.003472 | 0.003497 | 0.003398 | 861.00 |
| Jun 12 2024 | 0.003479 | -0.00001 | -0.29% | 0.003495 | 0.003594 | 0.003469 | 824.00 |
| Jun 11 2024 | 0.003489 | 0.000022 | 0.63% | 0.003468 | 0.003571 | 0.003447 | 806.00 |
| Jun 10 2024 | 0.003467 | -0.000084 | -2.37% | 0.003527 | 0.003553 | 0.003467 | 779.00 |
| Jun 09 2024 | 0.003551 | -0.000045 | -1.25% | 0.003635 | 0.003711 | 0.003549 | 777.00 |
| Jun 08 2024 | 0.003596 | 0.000062 | 1.75% | 0.00353 | 0.003619 | 0.003511 | 762.00 |
| Jun 07 2024 | 0.003534 | -0.000155 | -4.20% | 0.003692 | 0.003958 | 0.0035 | 703.00 |
| Jun 06 2024 | 0.003689 | 0.000087 | 2.42% | 0.003569 | 0.003843 | 0.003445 | 767.00 |
| Jun 05 2024 | 0.003602 | 0.000105 | 3.00% | 0.003514 | 0.003672 | 0.003497 | 770.00 |
| Jun 04 2024 | 0.003497 | 0.00003 | 0.87% | 0.003477 | 0.003512 | 0.003428 | 422.00 |
| Jun 03 2024 | 0.003467 | 0.00000500 | 0.14% | 0.003468 | 0.00349 | 0.00342 | 794.00 |
| Jun 02 2024 | 0.003462 | 0.000058 | 1.70% | 0.003388 | 0.0035 | 0.003377 | 758.00 |
| Jun 01 2024 | 0.003404 | -0.000081 | -2.32% | 0.003448 | 0.00348 | 0.003345 | 792.00 |
| May 31 2024 | 0.003485 | 0.000055 | 1.60% | 0.003438 | 0.003517 | 0.003373 | 752.00 |
| May 30 2024 | 0.00343 | 0.00008 | 2.39% | 0.003327 | 0.003475 | 0.003275 | 863.00 |
| May 29 2024 | 0.00335 | 0.000101 | 3.11% | 0.003278 | 0.003515 | 0.003245 | 803.00 |
| May 28 2024 | 0.003249 | 0.000033 | 1.03% | 0.00322 | 0.003314 | 0.003157 | 855.00 |
| May 27 2024 | 0.003216 | 0.00005 | 1.58% | 0.003192 | 0.00322 | 0.003076 | 861.00 |
| May 26 2024 | 0.003166 | -0.000069 | -2.13% | 0.003228 | 0.003238 | 0.003127 | 880.00 |
| May 25 2024 | 0.003235 | -0.00005 | -1.52% | 0.003293 | 0.003318 | 0.003208 | 824.00 |
| May 24 2024 | 0.003285 | 0.000063 | 1.96% | 0.003219 | 0.003318 | 0.003195 | 822.00 |
| May 23 2024 | 0.003222 | 0.000023 | 0.72% | 0.003205 | 0.003299 | 0.003131 | 813.00 |
| May 22 2024 | 0.003199 | 0.000022 | 0.69% | 0.003188 | 0.003269 | 0.003151 | 879.00 |
| May 21 2024 | 0.003177 | -0.000211 | -6.23% | 0.003381 | 0.003424 | 0.003166 | 875.00 |
| May 20 2024 | 0.003388 | -0.000753 | -18.18% | 0.00413 | 0.004137 | 0.003359 | 831.00 |
| May 19 2024 | 0.004141 | -0.00006 | -1.43% | 0.004186 | 0.004219 | 0.004131 | 799.00 |
| May 18 2024 | 0.004201 | -0.000028 | -0.66% | 0.004218 | 0.004225 | 0.004113 | 796.00 |
| May 17 2024 | 0.004229 | -0.000206 | -4.64% | 0.004466 | 0.004466 | 0.004179 | 787.00 |
| May 16 2024 | 0.004435 | 0.000113 | 2.61% | 0.004311 | 0.004459 | 0.004282 | 758.00 |
| May 15 2024 | 0.004322 | 0.000193 | 4.67% | 0.004145 | 0.004759 | 0.004068 | 803.00 |
| May 14 2024 | 0.004129 | -0.000011 | -0.27% | 0.004139 | 0.00417 | 0.004035 | 848.00 |
| May 13 2024 | 0.00414 | -0.000154 | -3.59% | 0.004293 | 0.004523 | 0.004134 | 1,231.00 |
| May 12 2024 | 0.004294 | -0.000065 | -1.49% | 0.00434 | 0.004394 | 0.004294 | 822.00 |
| May 11 2024 | 0.004359 | -0.000012 | -0.27% | 0.004371 | 0.004467 | 0.004357 | 795.00 |
| May 10 2024 | 0.004371 | 0.00000500 | 0.11% | 0.004374 | 0.004473 | 0.00436 | 761.00 |
| May 09 2024 | 0.004366 | 0.000029 | 0.67% | 0.004349 | 0.00442 | 0.004272 | 828.00 |
| May 08 2024 | 0.004337 | 0.000013 | 0.30% | 0.004335 | 0.004433 | 0.004213 | 817.00 |
| May 07 2024 | 0.004324 | 0.000019 | 0.44% | 0.004301 | 0.004403 | 0.004253 | 776.00 |
| May 06 2024 | 0.004305 | 0.000066 | 1.56% | 0.004239 | 0.004369 | 0.004204 | 716.00 |
| May 05 2024 | 0.004239 | -0.00000200 | -0.05% | 0.004212 | 0.004283 | 0.004162 | 774.00 |
| May 04 2024 | 0.004241 | 0.000075 | 1.80% | 0.004168 | 0.004271 | 0.004141 | 776.00 |
| May 03 2024 | 0.004166 | -0.00000900 | -0.22% | 0.004221 | 0.004334 | 0.004162 | 791.00 |
| May 02 2024 | 0.004175 | 0.000159 | 3.96% | 0.004062 | 0.004224 | 0.004003 | 832.00 |
| May 01 2024 | 0.004016 | 0.000171 | 4.45% | 0.003868 | 0.004041 | 0.003829 | 897.00 |
| Apr 30 2024 | 0.003845 | -0.000045 | -1.16% | 0.003893 | 0.004133 | 0.003755 | 843.00 |
| Apr 29 2024 | 0.00389 | 0.000121 | 3.21% | 0.003789 | 0.003964 | 0.003749 | 862.00 |
| Apr 28 2024 | 0.003769 | -0.000088 | -2.28% | 0.003856 | 0.003905 | 0.00375 | 796.00 |
| Apr 27 2024 | 0.003857 | -0.000133 | -3.33% | 0.003979 | 0.00403 | 0.00383 | 799.00 |
| Apr 26 2024 | 0.00399 | -0.000359 | -8.25% | 0.004347 | 0.004347 | 0.00395 | 677.00 |
| Apr 25 2024 | 0.004349 | 0.00009 | 2.11% | 0.004256 | 0.004367 | 0.004161 | 758.00 |
| Apr 24 2024 | 0.004259 | -0.000014 | -0.33% | 0.004292 | 0.004387 | 0.004245 | 742.00 |
| Apr 23 2024 | 0.004273 | 0.000018 | 0.42% | 0.00421 | 0.004378 | 0.004189 | 764.00 |
| Apr 22 2024 | 0.004255 | -0.000143 | -3.25% | 0.004363 | 0.004432 | 0.004205 | 741.00 |
| Apr 21 2024 | 0.004398 | -0.00000400 | -0.09% | 0.004398 | 0.004471 | 0.004315 | 748.00 |
| Apr 20 2024 | 0.004402 | 0.000205 | 4.88% | 0.004236 | 0.004467 | 0.004191 | 767.00 |
