AlphaDex Historical Data - DEXXUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AlphaDex (Cryptocurrency:DEXXUSD)
AlphaDex (Cryptocurrency:DEXXUSD) Historical

AlphaDex (DEXXUSD)

0.734995

0.012994

( 1.80% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.32773269	80.4721009177	0.4072625	0.40905972	0.39941153	0.21742198	CX
156	-3.66726317	-83.3041332449	4.40225836	25.6652377	0.22585322	1.20734889	CX
260	-2.98657367	-80.2503939159	3.72156886	25.6652377	0.22585322	3.73577343	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.72230287	0.02776457	4.00	0.69525317	0.72818613	0.68388404	0
1714175400	0.6945383	-0.006409	-0.91	0.70049039	0.70286145	0.68906797	0
1714089000	0.70094773	0.00496859	0.71	0.69701815	0.70804095	0.68212128	0
1714002600	0.69597914	-0.018691	-2.62	0.7154028	0.73084581	0.68913236	0
1713916200	0.71467017	0.00399396	0.56	0.71038093	0.72437866	0.70041268	0
1713829800	0.71067621	0.01183758	1.69	0.67824943	0.7170923	0.67072773	0
1713743400	0.69883863	-0.000853	-0.12	0.69926045	0.70963498	0.69261569	0
1713657000	0.69969115	0.01848455	2.71	0.67824943	0.70408695	0.67072773	0
1713570600	0.6812066	0.00031748	0.05	0.67971469	0.69338163	0.63742623	0
1713484200	0.68088912	0.01872432	2.83	0.66369001	0.68698996	0.65654573	0
1713397800	0.6621648	-0.022785	-3.33	0.68445683	0.69256907	0.64967674	0
1713311400	0.68494969	-0.003659	-0.53	0.6875361	0.69362584	0.66602111	0
1713225000	0.68860841	-0.013225	-1.88	0.69886749	0.7265255	0.67436869	0
1713138600	0.70183355	0.02950069	4.39	0.66781052	0.70408473	0.64710808	0
1713052200	0.67233286	-0.047737	-6.63	0.71675484	0.73246427	0.64140021	0
1712965800	0.72006945	-0.058577	-7.52	0.77786531	0.78871494	0.69521987	0
1712879400	0.77864679	-0.007286	-0.93	0.78502513	0.80278816	0.77194875	0
1712793000	0.78593316	0.00685345	0.88	0.77824495	0.78972287	0.75871473	0
1712706600	0.77907971	-0.041067	-5.01	0.82101518	0.82684072	0.7687629	0
1712620200	0.82014712	0.05305595	6.92	0.74478582	0.8268052	0.74296978	0
1712533800	0.76709117	0.02056701	2.76	0.74478582	0.76767505	0.74296978	0
1712447400	0.74652416	0.00825877	1.12	0.73572115	0.75351526	0.73556353	0
1712361000	0.73826539	-0.000524	-0.07	0.73941762	0.74293426	0.71520299	0
1712274600	0.73878933	0.00212019	0.29	0.73377413	0.76449809	0.72272913	0
1712188200	0.73666914	0.00898031	1.23	0.7296625	0.74756095	0.71248559	0
1712101800	0.72768883	-0.052625	-6.74	0.77842922	0.77842922	0.71473677	0
1712015400	0.78031408	-0.028357	-3.51	0.80915318	0.80915318	0.75957391	0
1711929000	0.80867142	0.02986479	3.83	0.77886214	0.81107801	0.77886214	0
1711842600	0.77880663	-0.001734	-0.22	0.77955925	0.79167211	0.77480157	0
1711756200	0.78054053	-0.010752	-1.36	0.7908418	0.79518875	0.77124941	0
1711669800	0.79129248	0.01559621	2.01	0.77707496	0.80174471	0.76981745	0
1711583400	0.77569627	-0.020536	-2.58	0.79642091	0.81367997	0.76881618	0
1711497000	0.7962322	0.00122328	0.15	0.79536636	0.81599331	0.78792237	0
1711410600	0.79500892	0.02776235	3.62	0.77861349	0.81013003	0.76218475	0
1711324200	0.76724657	0.02254067	3.03	0.74291206	0.77055674	0.73322354	0
1711237800	0.7447059	0.00822991	1.12	0.73908239	0.75963385	0.72647888	0
1711151400	0.73647599	-0.038874	-5.01	0.77612031	0.78601086	0.72297334	0
1711065000	0.77534994	-0.005528	-0.71	0.77861349	0.795746	0.75739821	0
1710978600	0.78087799	0.0764003	10.84	0.70142061	0.78437687	0.68045842	0
1710892200	0.70447769	-0.078019	-9.97	0.78114662	0.78498295	0.70044155	0
1710805800	0.78249644	-0.024261	-3.01	0.88855728	0.89039774	0.76959988	0
1710719400	0.80675769	0.02528249	3.24	0.78796233	0.81610431	0.76003347	0
1710633000	0.7814752	-0.049133	-5.92	0.83182928	0.83869827	0.77309432	0
1710546600	0.83060823	-0.031783	-3.69	0.88855728	0.89039774	0.79696039	0
1710460200	0.86239118	-0.027119	-3.05	0.88855728	0.89039774	0.82646774	0
1710373800	0.8895097	0.00736407	0.83	0.88290712	0.90556546	0.87515009	0
1710287400	0.88214563	-0.021393	-2.37	0.90436439	0.9085515	0.85545337	0
1710201000	0.90353851	0.0409564	4.75	0.86023324	0.90799869	0.850376	0
1710114600	0.86258211	-0.007164	-0.82	0.8682589	0.88096676	0.84474805	0
1710028200	0.86974637	0.00545256	0.63	0.86410288	0.87703496	0.86180063	0
1709941800	0.86429381	0.00651822	0.76	0.86023324	0.88799559	0.850376	0
1709855400	0.85777559	0.01128921	1.33	0.84885967	0.87457065	0.83079472	0
1709769000	0.84648638	0.05889259	7.48	0.79031563	0.86585232	0.77835373	0
1709682600	0.78759379	-0.018682	-2.32	0.80673993	0.84835793	0.72024484	0
1709596200	0.80627593	0.0329596	4.26	0.75379943	0.80860926	0.75183464	0
1709509800	0.77331633	0.01356925	1.79	0.7594407	0.7752789	0.748782	0
1709423400	0.75974708	-0.002413	-0.32	0.76197384	0.76812129	0.75510929	0
1709337000	0.76216033	0.017208	2.31	0.7421439	0.76588787	0.7421439	0
1709250600	0.74495233	-0.003039	-0.41	0.75379943	0.78159952	0.73465773	0
1709164200	0.74799165	0.02837732	3.94	0.72038026	0.7739313	0.7176895	0
1709077800	0.71961433	0.01438847	2.04	0.7056499	0.73009764	0.7034076	0
1708991400	0.70522586	0.01401105	2.03	0.66833002	0.70996577	0.63927335	0
1708905000	0.69121481	0.02727171	4.11	0.66448481	0.69159667	0.66283083	0
1708818600	0.6639431	0.01469706	2.26	0.64871988	0.66676263	0.64542303	0
1708732200	0.64924604	-0.010157	-1.54	0.65904778	0.66408741	0.64542969	0
1708645800	0.659403	-0.001703	-0.26	0.65719844	0.67253711	0.64567168	0
1708559400	0.66110581	-0.008261	-1.23	0.66833002	0.66995735	0.63927335	0
1708473000	0.66936681	0.01519659	2.32	0.65407032	0.6732875	0.63897364	0
1708386600	0.65417022	0.01627333	2.55	0.53763939	0.66231577	0.53713321	0
1708300200	0.63789689	0.01890637	3.05	0.6186131	0.64286991	0.61431277	0
1708213800	0.61899052	-0.004962	-0.80	0.62224296	0.62253824	0.60478854	0
1708127400	0.62395244	-0.003568	-0.57	0.62766889	0.63478209	0.61325822	0
1708041000	0.62752014	0.00912461	1.48	0.61663499	0.6363739	0.61393313	0
1707954600	0.61839553	0.03229358	5.51	0.58562019	0.61874853	0.5818105	0
1707868200	0.58610195	-0.003401	-0.58	0.59285772	0.59638768	0.57517462	0
1707781800	0.58950315	0.03346801	6.02	0.53763939	0.5912104	0.53713321	0
1707695400	0.55603514	0.00107009	0.19	0.55450771	0.56351688	0.55386832	0
1707609000	0.55496505	0.00265968	0.48	0.5533688	0.5587148	0.54962127	0
1707522600	0.55230537	0.01451945	2.70	0.53763939	0.56016453	0.53713321	0
1707436200	0.53778592	-0.000653	-0.12	0.53858959	0.5462223	0.53637171	0
1707349800	0.53843863	0.01114268	2.11	0.52737809	0.54257911	0.52237176	0
1707263400	0.52729595	0.01693271	3.32	0.50990812	0.53057059	0.50988592	0
1707177000	0.51036324	0.0019115	0.38	0.49181209	0.51768735	0.48743627	0
1707090600	0.50845174	-0.000773	-0.15	0.50967723	0.51253672	0.5035986	0
1707004200	0.50922433	-0.002931	-0.57	0.51210158	0.51693252	0.50895348	0
1706917800	0.51215486	0.00116555	0.23	0.51078062	0.5157048	0.50686437	0
1706831400	0.51098931	0.00355882	0.70	0.50735501	0.51280757	0.49803725	0
1706745000	0.50743049	-0.012626	-2.43	0.52110631	0.52153035	0.50335661	0
1706658600	0.5200562	0.00607641	1.18	0.5133404	0.52991566	0.51022782	0
1706572200	0.51397979	0.01249251	2.49	0.49181209	0.51483674	0.48743627	0
1706485800	0.50148728	-0.00194	-0.39	0.50309242	0.51187513	0.49805279	0
1706399400	0.50342765	8.2E-5	0.02	0.50377177	0.50611619	0.50013746	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions