DEXTFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.259382 | 0.014333 | 5.85% | 0.244968 | 0.265043 | 0.244253 | 0.00 |
May 16 2024 | 0.245048 | 0.023007 | 10.36% | 0.221982 | 0.245158 | 0.212203 | 1.00 |
May 15 2024 | 0.222041 | 0.023897 | 12.06% | 0.198366 | 0.247555 | 0.196861 | 1.00 |
May 14 2024 | 0.198144 | 0.039893 | 25.21% | 0.158152 | 0.227013 | 0.157694 | 1.00 |
May 13 2024 | 0.158251 | -0.00408 | -2.51% | 0.161409 | 0.169281 | 0.157173 | 0.00 |
May 12 2024 | 0.162331 | 0.001115 | 0.69% | 0.161409 | 0.163453 | 0.160888 | 0.00 |
May 11 2024 | 0.161216 | -0.004186 | -2.53% | 0.188141 | 0.188442 | 0.160097 | 0.00 |
May 10 2024 | 0.165402 | 0.002583 | 1.59% | 0.162549 | 0.196525 | 0.162171 | 0.00 |
May 09 2024 | 0.162819 | -0.01662 | -9.26% | 0.17958 | 0.180583 | 0.16249 | 0.00 |
May 08 2024 | 0.179439 | -0.058574 | -24.61% | 0.237557 | 0.239537 | 0.177437 | 0.00 |
May 07 2024 | 0.238014 | 0.05988 | 33.61% | 0.178119 | 0.244442 | 0.175817 | 1.00 |
May 06 2024 | 0.178134 | 0.005832 | 3.38% | 0.160948 | 0.191365 | 0.156374 | 0.00 |
May 05 2024 | 0.172302 | 0.00103 | 0.60% | 0.171226 | 0.174193 | 0.168987 | 0.00 |
May 04 2024 | 0.171272 | 0.005168 | 3.11% | 0.165908 | 0.172801 | 0.16566 | 0.00 |
May 03 2024 | 0.166104 | 0.005153 | 3.20% | 0.160948 | 0.167171 | 0.156374 | 0.00 |
May 02 2024 | 0.160951 | 0.000209 | 0.13% | 0.160559 | 0.162392 | 0.156235 | 0.00 |
May 01 2024 | 0.160742 | -0.010375 | -6.06% | 0.170528 | 0.170996 | 0.154304 | 0.00 |
Apr 30 2024 | 0.171117 | -0.006658 | -3.75% | 0.168929 | 0.173537 | 0.16395 | 0.00 |
Apr 29 2024 | 0.177776 | -0.026086 | -12.80% | 0.209576 | 0.24474 | 0.172164 | 1.00 |
Apr 28 2024 | 0.203862 | -0.022807 | -10.06% | 0.226676 | 0.232063 | 0.203022 | 0.00 |
Apr 27 2024 | 0.226669 | -0.001642 | -0.72% | 0.228546 | 0.230744 | 0.21505 | 0.00 |
Apr 26 2024 | 0.228311 | -0.245754 | -51.84% | 0.473756 | 0.474884 | 0.220546 | 0.00 |
Apr 25 2024 | 0.474066 | 0.250673 | 112.21% | 0.223726 | 0.478863 | 0.213237 | 4.00 |
Apr 24 2024 | 0.223393 | -0.11503 | -33.99% | 0.33877 | 0.367287 | 0.222373 | 2.00 |
Apr 23 2024 | 0.338423 | 0.063609 | 23.15% | 0.2747 | 0.419086 | 0.270846 | 5.00 |
Apr 22 2024 | 0.274814 | 0.002689 | 0.99% | 0.209576 | 0.276848 | 0.207252 | 0.00 |
Apr 21 2024 | 0.272126 | 0.022265 | 8.91% | 0.249707 | 0.275872 | 0.248182 | 0.00 |
Apr 20 2024 | 0.24986 | 0.047932 | 23.74% | 0.209576 | 0.254313 | 0.207252 | 1.00 |
Apr 19 2024 | 0.201929 | 0.012116 | 6.38% | 0.189485 | 0.251293 | 0.180685 | 1.00 |
Apr 18 2024 | 0.189812 | -0.017478 | -8.43% | 0.207767 | 0.219309 | 0.189333 | 0.00 |
Apr 17 2024 | 0.20729 | -0.035147 | -14.50% | 0.242262 | 0.245133 | 0.203381 | 0.00 |
Apr 16 2024 | 0.242437 | -0.017114 | -6.59% | 0.259146 | 0.263035 | 0.231499 | 0.00 |
Apr 15 2024 | 0.25955 | 0.039557 | 17.98% | 0.223816 | 0.276754 | 0.21672 | 0.00 |
Apr 14 2024 | 0.219993 | 0.025873 | 13.33% | 0.192814 | 0.221917 | 0.187377 | 0.00 |
Apr 13 2024 | 0.19412 | -0.016896 | -8.01% | 0.210045 | 0.28729 | 0.193318 | 2.00 |
Apr 12 2024 | 0.211016 | -0.016956 | -7.44% | 0.227743 | 0.312281 | 0.208888 | 2.00 |
Apr 11 2024 | 0.227972 | -0.016471 | -6.74% | 0.24416 | 0.302587 | 0.218705 | 1.00 |
Apr 10 2024 | 0.244443 | -0.003273 | -1.32% | 0.24745 | 0.250714 | 0.24124 | 0.00 |
Apr 09 2024 | 0.247715 | 0.016274 | 7.03% | 0.231686 | 0.261575 | 0.229924 | 0.00 |
Apr 08 2024 | 0.231441 | -0.031639 | -12.03% | 0.323797 | 0.779696 | 0.226187 | 11.00 |
Apr 07 2024 | 0.26308 | -0.010533 | -3.85% | 0.272975 | 0.283342 | 0.256784 | 1.00 |
Apr 06 2024 | 0.273612 | -0.028797 | -9.52% | 0.301367 | 0.331352 | 0.272651 | 1.00 |
Apr 05 2024 | 0.302409 | -0.021113 | -6.53% | 0.323797 | 0.32429 | 0.292962 | 0.00 |
Apr 04 2024 | 0.323522 | 0.018614 | 6.10% | 0.303709 | 0.33478 | 0.300131 | 0.00 |
Apr 03 2024 | 0.304908 | -0.021817 | -6.68% | 0.32761 | 0.357668 | 0.30243 | 0.00 |
Apr 02 2024 | 0.326724 | -0.019305 | -5.58% | 0.345193 | 0.345193 | 0.320909 | 0.00 |
Apr 01 2024 | 0.346029 | -0.003432 | -0.98% | 0.34967 | 0.371164 | 0.336922 | 0.00 |
Mar 31 2024 | 0.349461 | -0.012211 | -3.38% | 0.361699 | 0.774691 | 0.348033 | 5.00 |
Mar 30 2024 | 0.361673 | -0.007028 | -1.91% | 0.368237 | 0.395795 | 0.360835 | 0.00 |
Mar 29 2024 | 0.368701 | -0.013063 | -3.42% | 0.381546 | 0.383643 | 0.365173 | 0.00 |
Mar 28 2024 | 0.381764 | 0.023317 | 6.51% | 0.359083 | 0.434495 | 0.357602 | 1.00 |
Mar 27 2024 | 0.358446 | -0.001707 | -0.47% | 0.360239 | 0.380103 | 0.355267 | 0.00 |
Mar 26 2024 | 0.360153 | 0.044348 | 14.04% | 0.315947 | 0.654729 | 0.315908 | 14.00 |
Mar 25 2024 | 0.315805 | -0.006977 | -2.16% | 0.25872 | 0.333467 | 0.221077 | 0.00 |
Mar 24 2024 | 0.322782 | 0.011898 | 3.83% | 0.310135 | 0.324175 | 0.306091 | 0.00 |
Mar 23 2024 | 0.310884 | 0.001346 | 0.43% | 0.310634 | 0.315029 | 0.301279 | 0.00 |
Mar 22 2024 | 0.309538 | 0.003882 | 1.27% | 0.305959 | 0.313411 | 0.300098 | 0.00 |
Mar 21 2024 | 0.305656 | 0.046184 | 17.80% | 0.25872 | 0.333467 | 0.227587 | 3.00 |
Mar 20 2024 | 0.259472 | 0.027068 | 11.65% | 0.231395 | 0.267179 | 0.22448 | 0.00 |
Mar 19 2024 | 0.232404 | 0.006336 | 2.80% | 0.225678 | 0.345778 | 0.206083 | 3.00 |
Mar 18 2024 | 0.226068 | 0.010797 | 5.02% | 0.219563 | 0.235774 | 0.207367 | 0.00 |
Mar 17 2024 | 0.215271 | 0.004705 | 2.23% | 0.217603 | 0.237388 | 0.20989 | 0.00 |
Mar 16 2024 | 0.210566 | 0.005954 | 2.91% | 0.204913 | 0.278908 | 0.202083 | 2.00 |
Mar 15 2024 | 0.204612 | -0.040459 | -16.51% | 0.219563 | 0.274949 | 0.200944 | 2.00 |
Mar 14 2024 | 0.245071 | -0.007706 | -3.05% | 0.252507 | 0.340864 | 0.233085 | 1.00 |
Mar 13 2024 | 0.252778 | 0.004636 | 1.87% | 0.245572 | 0.253632 | 0.243415 | 0.00 |
Mar 12 2024 | 0.248142 | 0.028779 | 13.12% | 0.219563 | 0.453725 | 0.20765 | 4.00 |
Mar 11 2024 | 0.219363 | -0.097097 | -30.68% | 0.268526 | 0.392359 | 0.185929 | 1.00 |
Mar 10 2024 | 0.31646 | 0.059113 | 22.97% | 0.256907 | 0.31646 | 0.188019 | 6.00 |
Mar 09 2024 | 0.257347 | -0.00372 | -1.42% | 0.26101 | 0.352635 | 0.231605 | 2.00 |
Mar 08 2024 | 0.261067 | 0.017965 | 7.39% | 0.171768 | 0.265458 | 0.171646 | 2.00 |
Mar 07 2024 | 0.243103 | -0.024672 | -9.21% | 0.268526 | 0.270451 | 0.188299 | 1.00 |
Mar 06 2024 | 0.267775 | 0.050416 | 23.19% | 0.203586 | 0.270685 | 0.182917 | 1.00 |
Mar 05 2024 | 0.217359 | -0.027527 | -11.24% | 0.245027 | 0.280347 | 0.201043 | 2.00 |
Mar 04 2024 | 0.244886 | -0.029246 | -10.67% | 0.178086 | 0.276299 | 0.177621 | 0.00 |
Mar 03 2024 | 0.274132 | 0.003339 | 1.23% | 0.270684 | 0.274827 | 0.258505 | 0.00 |
Mar 02 2024 | 0.270793 | 0.006589 | 2.49% | 0.892156 | 0.899353 | 0.267144 | 0.00 |
Mar 01 2024 | 0.264204 | 0.062807 | 31.19% | 0.200637 | 0.890313 | 0.200637 | 2.00 |
Feb 29 2024 | 0.201397 | 0.024683 | 13.97% | 0.178086 | 0.222903 | 0.174 | 0.00 |
Feb 28 2024 | 0.176713 | 0.012539 | 7.64% | 0.16435 | 0.182842 | 0.163736 | 0.00 |
Feb 27 2024 | 0.164175 | -0.024893 | -13.17% | 0.165185 | 0.170908 | 0.16277 | 0.00 |
Feb 26 2024 | 0.189068 | 0.026235 | 16.11% | 0.196366 | 0.232438 | 0.169915 | 0.00 |
Feb 25 2024 | 0.162833 | -0.1225 | -42.93% | 0.178146 | 0.240054 | 0.162078 | 1.00 |
Feb 24 2024 | 0.285333 | 0.122853 | 75.61% | 0.162348 | 0.286545 | 0.161523 | 2.00 |
Feb 23 2024 | 0.16248 | -0.002542 | -1.54% | 0.164933 | 0.166194 | 0.161525 | 0.00 |
Feb 22 2024 | 0.165022 | -0.069154 | -29.53% | 0.232792 | 0.238208 | 0.163069 | 0.00 |
Feb 21 2024 | 0.234176 | 0.037505 | 19.07% | 0.196366 | 0.234306 | 0.169915 | 1.00 |
Feb 20 2024 | 0.19667 | -0.031837 | -13.93% | 0.228472 | 0.228985 | 0.167565 | 0.00 |
Feb 19 2024 | 0.228507 | 0.014017 | 6.53% | 0.1809 | 0.35187 | 0.164583 | 1.00 |
Feb 18 2024 | 0.21449 | 0.007026 | 3.39% | 0.207338 | 0.215896 | 0.167734 | 2.00 |
Feb 17 2024 | 0.207464 | 0.008792 | 4.43% | 0.198128 | 0.20829 | 0.189628 | 0.00 |