Register for streaming realtime charts, analysis tools, and prices.
DEXEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00014040 | -0.00000080 | -0.57% | 0.00014860 | 0.00015260 | 0.00013610 | 245.00 |
| Jul 24 2024 | 0.00014120 | -0.00000600 | -4.08% | 0.00014700 | 0.00015210 | 0.00014090 | 112.00 |
| Jul 23 2024 | 0.00014720 | 0.00000500 | 3.52% | 0.00014790 | 0.00015400 | 0.00014370 | 87.00 |
| Jul 22 2024 | 0.00014190 | -0.00000800 | -5.32% | 0.00015550 | 0.00015740 | 0.00014190 | 143.00 |
| Jul 21 2024 | 0.00015040 | -0.00000900 | -5.64% | 0.00015800 | 0.00016380 | 0.00015040 | 27.00 |
| Jul 20 2024 | 0.00015960 | 0.00000070 | 0.44% | 0.00016110 | 0.00016400 | 0.00015920 | 115.00 |
| Jul 19 2024 | 0.00015890 | 0.00000070 | 0.44% | 0.00016020 | 0.00016170 | 0.00015710 | 134.00 |
| Jul 18 2024 | 0.00015820 | -0.00000500 | -3.06% | 0.00016140 | 0.00016620 | 0.00015750 | 30.00 |
| Jul 17 2024 | 0.00016320 | 0.00000600 | 3.81% | 0.00015960 | 0.00016320 | 0.00015760 | 11.00 |
| Jul 16 2024 | 0.00015740 | -0.00000500 | -3.07% | 0.00016560 | 0.00016850 | 0.00015610 | 81.00 |
| Jul 15 2024 | 0.00016290 | -0.00000600 | -3.55% | 0.00017120 | 0.00017230 | 0.00016200 | 17.00 |
| Jul 14 2024 | 0.00016900 | -0.00000500 | -2.88% | 0.00017350 | 0.00017630 | 0.00016710 | 64.00 |
| Jul 13 2024 | 0.00017390 | 0.00000300 | 1.75% | 0.00016520 | 0.00017490 | 0.00016520 | 17.00 |
| Jul 12 2024 | 0.00017130 | 0.00000000 | 0.00% | 0.00017130 | 0.00017130 | 0.00017130 | 0.00 |
| Jul 11 2024 | 0.00017130 | 0.00000400 | 2.39% | 0.00016780 | 0.00017300 | 0.00016460 | 19.00 |
| Jul 10 2024 | 0.00016750 | -0.00000300 | -1.76% | 0.00017080 | 0.00017280 | 0.00016410 | 19.00 |
| Jul 09 2024 | 0.00017080 | 0.00001000 | 6.20% | 0.00016270 | 0.00017140 | 0.00016270 | 7.00 |
| Jul 08 2024 | 0.00016120 | -0.00000100 | -0.62% | 0.00015330 | 0.00017200 | 0.00015280 | 69.00 |
| Jul 07 2024 | 0.00016250 | -0.00000400 | -2.41% | 0.00015910 | 0.00016710 | 0.00015290 | 76.00 |
| Jul 06 2024 | 0.00016600 | 0.00000900 | 5.72% | 0.00015810 | 0.00016660 | 0.00015730 | 42.00 |
| Jul 05 2024 | 0.00015730 | -0.00000200 | -1.26% | 0.00015250 | 0.00016460 | 0.00015240 | 248.00 |
| Jul 04 2024 | 0.00015930 | -0.00000600 | -3.63% | 0.00016600 | 0.00016860 | 0.00015640 | 136.00 |
| Jul 03 2024 | 0.00016550 | -0.00000600 | -3.49% | 0.00017870 | 0.00017870 | 0.00015930 | 21.00 |
| Jul 02 2024 | 0.00017180 | -0.00001200 | -6.53% | 0.00018180 | 0.00018350 | 0.00017180 | 142.00 |
| Jul 01 2024 | 0.00018380 | 0.00000400 | 2.22% | 0.00018170 | 0.00018980 | 0.00017710 | 23.00 |
| Jun 30 2024 | 0.00018030 | -0.00000200 | -1.10% | 0.00018010 | 0.00018690 | 0.00017660 | 12.00 |
| Jun 29 2024 | 0.00018250 | -0.00000500 | -2.67% | 0.00018650 | 0.00019230 | 0.00017740 | 30.00 |
| Jun 28 2024 | 0.00018740 | 0.00000300 | 1.62% | 0.00018320 | 0.00019410 | 0.00018170 | 26.00 |
| Jun 27 2024 | 0.00018480 | 0.00000400 | 2.21% | 0.00017890 | 0.00018950 | 0.00017700 | 21.00 |
| Jun 26 2024 | 0.00018130 | -0.00000050 | -0.28% | 0.00017550 | 0.00018530 | 0.00017550 | 12.00 |
| Jun 25 2024 | 0.00018180 | -0.00000020 | -0.11% | 0.00018580 | 0.00018580 | 0.00017710 | 18.00 |
| Jun 24 2024 | 0.00018200 | 0.00001400 | 8.32% | 0.00016840 | 0.00018270 | 0.00016770 | 313.00 |
| Jun 23 2024 | 0.00016830 | -0.00000500 | -2.88% | 0.00017220 | 0.00017790 | 0.00016490 | 76.00 |
| Jun 22 2024 | 0.00017380 | -0.00000300 | -1.70% | 0.00017560 | 0.00017720 | 0.00017040 | 94.00 |
| Jun 21 2024 | 0.00017670 | 0.00000300 | 1.72% | 0.00017720 | 0.00017720 | 0.00017200 | 74.00 |
| Jun 20 2024 | 0.00017410 | 0.00000300 | 1.75% | 0.00016870 | 0.00017510 | 0.00016500 | 10.00 |
| Jun 19 2024 | 0.00017160 | 0.00000500 | 3.00% | 0.00016760 | 0.00017840 | 0.00016460 | 9.00 |
| Jun 18 2024 | 0.00016670 | -0.00000200 | -1.19% | 0.00016770 | 0.00017390 | 0.00015990 | 23.00 |
| Jun 17 2024 | 0.00016840 | -0.00001900 | -10.12% | 0.00019190 | 0.00019220 | 0.00016210 | 154.00 |
| Jun 16 2024 | 0.00018780 | -0.00000400 | -2.09% | 0.00019160 | 0.00019840 | 0.00018310 | 37.00 |
| Jun 15 2024 | 0.00019160 | 0.00000800 | 4.35% | 0.00018370 | 0.00019160 | 0.00017850 | 82.00 |
| Jun 14 2024 | 0.00018380 | -0.00000300 | -1.61% | 0.00017720 | 0.00019120 | 0.00017720 | 9.00 |
| Jun 13 2024 | 0.00018690 | 0.00000800 | 4.47% | 0.00018430 | 0.00018690 | 0.00017620 | 18.00 |
| Jun 12 2024 | 0.00017910 | 0.00000300 | 1.70% | 0.00017960 | 0.00019170 | 0.00017640 | 130.00 |
| Jun 11 2024 | 0.00017650 | -0.00000700 | -3.81% | 0.00018400 | 0.00019300 | 0.00017650 | 132.00 |
| Jun 10 2024 | 0.00018380 | -0.00001000 | -5.16% | 0.00018780 | 0.00019390 | 0.00018380 | 74.00 |
| Jun 09 2024 | 0.00019380 | 0.00000400 | 2.11% | 0.00018830 | 0.00019830 | 0.00018790 | 27.00 |
| Jun 08 2024 | 0.00018960 | -0.00000500 | -2.57% | 0.00018660 | 0.00019370 | 0.00018450 | 89.00 |
| Jun 07 2024 | 0.00019440 | -0.00000200 | -1.02% | 0.00019830 | 0.00020840 | 0.00017960 | 244.00 |
| Jun 06 2024 | 0.00019650 | -0.00000100 | -0.51% | 0.00019660 | 0.00020770 | 0.00018620 | 198.00 |
| Jun 05 2024 | 0.00019790 | 0.00001100 | 5.90% | 0.00019250 | 0.00019990 | 0.00018670 | 41.00 |
| Jun 04 2024 | 0.00018650 | -0.00000200 | -1.06% | 0.00018830 | 0.00019160 | 0.00018480 | 27.00 |
| Jun 03 2024 | 0.00018840 | -0.00000700 | -3.59% | 0.00019080 | 0.00019540 | 0.00018620 | 11.00 |
| Jun 02 2024 | 0.00019500 | 0.00000600 | 3.18% | 0.00018880 | 0.00019560 | 0.00018880 | 19.00 |
| Jun 01 2024 | 0.00018870 | -0.00000100 | -0.53% | 0.00019450 | 0.00019540 | 0.00018570 | 17.00 |
| May 31 2024 | 0.00019020 | -0.00000100 | -0.52% | 0.00018640 | 0.00019320 | 0.00018520 | 19.00 |
| May 30 2024 | 0.00019130 | 0.00000200 | 1.05% | 0.00018720 | 0.00019130 | 0.00018350 | 63.00 |
| May 29 2024 | 0.00018970 | 0.00000600 | 3.27% | 0.00018490 | 0.00019770 | 0.00018440 | 212.00 |
| May 28 2024 | 0.00018350 | 0.00000900 | 5.17% | 0.00017520 | 0.00018500 | 0.00017520 | 21.00 |
| May 27 2024 | 0.00017400 | 0.00000100 | 0.58% | 0.00017100 | 0.00018460 | 0.00017100 | 27.00 |
| May 26 2024 | 0.00017300 | -0.00000070 | -0.40% | 0.00017290 | 0.00018190 | 0.00017110 | 10.00 |
| May 25 2024 | 0.00017370 | -0.00000600 | -3.33% | 0.00017600 | 0.00018550 | 0.00017320 | 9.00 |
| May 24 2024 | 0.00018010 | 0.00000400 | 2.28% | 0.00018180 | 0.00018580 | 0.00017370 | 19.00 |
| May 23 2024 | 0.00017560 | 0.00000100 | 0.57% | 0.00017870 | 0.00018390 | 0.00016870 | 33.00 |
| May 22 2024 | 0.00017420 | 0.00000090 | 0.52% | 0.00017330 | 0.00017750 | 0.00016590 | 105.00 |
| May 21 2024 | 0.00017330 | -0.00000900 | -4.95% | 0.00017200 | 0.00018260 | 0.00016700 | 165.00 |
| May 20 2024 | 0.00018200 | -0.00000700 | -3.69% | 0.00019050 | 0.00019310 | 0.00017180 | 32.00 |
| May 19 2024 | 0.00018950 | -0.00000800 | -4.05% | 0.00019750 | 0.00019750 | 0.00018870 | 11.00 |
| May 18 2024 | 0.00019760 | 0.00000090 | 0.46% | 0.00019800 | 0.00019800 | 0.00019230 | 11.00 |
| May 17 2024 | 0.00019670 | -0.00000400 | -1.99% | 0.00020090 | 0.00020100 | 0.00019330 | 120.00 |
| May 16 2024 | 0.00020090 | 0.00000600 | 3.08% | 0.00019470 | 0.00020520 | 0.00019470 | 11.00 |
| May 15 2024 | 0.00019460 | 0.00000400 | 2.10% | 0.00018650 | 0.00020940 | 0.00018040 | 138.00 |
| May 14 2024 | 0.00019010 | -0.00000500 | -2.56% | 0.00018970 | 0.00019500 | 0.00018350 | 16.00 |
| May 13 2024 | 0.00019530 | -0.00000600 | -2.97% | 0.00020580 | 0.00020580 | 0.00018660 | 169.00 |
| May 12 2024 | 0.00020180 | -0.00000800 | -3.81% | 0.00020520 | 0.00021240 | 0.00020010 | 15.00 |
| May 11 2024 | 0.00021010 | 0.00000000 | 0.00% | 0.00021040 | 0.00021460 | 0.00020220 | 40.00 |
| May 10 2024 | 0.00021010 | 0.00000400 | 1.94% | 0.00020960 | 0.00021690 | 0.00019310 | 1,458.00 |
| May 09 2024 | 0.00020570 | -0.00000800 | -3.74% | 0.00020990 | 0.00021820 | 0.00020570 | 8.00 |
| May 08 2024 | 0.00021370 | 0.00000040 | 0.19% | 0.00020920 | 0.00021690 | 0.00020040 | 15.00 |
| May 07 2024 | 0.00021330 | 0.00000200 | 0.95% | 0.00020670 | 0.00021340 | 0.00020370 | 9.00 |
| May 06 2024 | 0.00021100 | 0.00000600 | 2.93% | 0.00021030 | 0.00021290 | 0.00020270 | 15.00 |
| May 05 2024 | 0.00020500 | -0.00000600 | -2.85% | 0.00020930 | 0.00021140 | 0.00020100 | 9.00 |
| May 04 2024 | 0.00021060 | 0.00000500 | 2.43% | 0.00020820 | 0.00021130 | 0.00020020 | 12.00 |
| May 03 2024 | 0.00020540 | -0.00000700 | -3.29% | 0.00021290 | 0.00021850 | 0.00019760 | 23.00 |
| May 02 2024 | 0.00021290 | 0.00000500 | 2.41% | 0.00020790 | 0.00021290 | 0.00020260 | 16.00 |
| May 01 2024 | 0.00020790 | 0.00002200 | 11.83% | 0.00018580 | 0.00020790 | 0.00018500 | 114.00 |
| Apr 30 2024 | 0.00018600 | -0.00001400 | -7.00% | 0.00019460 | 0.00020440 | 0.00018430 | 162.00 |
| Apr 29 2024 | 0.00020010 | 0.00000200 | 1.01% | 0.00019730 | 0.00020070 | 0.00018900 | 129.00 |
| Apr 28 2024 | 0.00019830 | -0.00000400 | -1.98% | 0.00019500 | 0.00020120 | 0.00019410 | 17.00 |
| Apr 27 2024 | 0.00020250 | 0.00000100 | 0.50% | 0.00019540 | 0.00020250 | 0.00019400 | 40.00 |
