DEX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 2,981 |
May 30 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 30,427 |
May 29 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 13,636 |
May 28 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.235 | 61,406 |
May 27 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0 |
May 24 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.235 | 46,592 |
May 23 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.245 | 6,500 |
May 22 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 11,470 |
May 21 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 54,434 |
May 17 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 37,500 |
May 16 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.25 | 64,900 |
May 15 2024 | 0.26 | -0.015 | -5.45% | 0.27 | 0.27 | 0.26 | 15,500 |
May 14 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.275 | 0.275 | 3,000 |
May 13 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 6,000 |
May 10 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.28 | 0.26 | 35,063 |
May 09 2024 | 0.255 | -0.025 | -8.93% | 0.28 | 0.28 | 0.255 | 10,575 |
May 08 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.28 | 0.265 | 63,529 |
May 07 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.28 | 0.25 | 94,500 |
May 06 2024 | 0.275 | 0.025 | 10.00% | 0.25 | 0.285 | 0.235 | 87,418 |
May 03 2024 | 0.25 | 0.025 | 11.11% | 0.235 | 0.25 | 0.225 | 46,074 |
May 02 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.235 | 0.225 | 19,550 |
May 01 2024 | 0.22 | -0.015 | -6.38% | 0.24 | 0.24 | 0.215 | 45,050 |
Apr 30 2024 | 0.235 | 0.01 | 4.44% | 0.235 | 0.235 | 0.22 | 14,573 |
Apr 29 2024 | 0.225 | 0.00 | 0.00% | 0.24 | 0.24 | 0.215 | 244,508 |
Apr 26 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
Apr 25 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.225 | 6,000 |
Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 0.215 | 4,651 |
Apr 23 2024 | 0.22 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 136,600 |
Apr 22 2024 | 0.22 | -0.005 | -2.22% | 0.235 | 0.245 | 0.22 | 105,915 |
Apr 19 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 11,000 |
Apr 18 2024 | 0.225 | -0.025 | -10.00% | 0.24 | 0.24 | 0.225 | 53,500 |
Apr 17 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 49,601 |
Apr 16 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 0.22 | 33,545 |
Apr 15 2024 | 0.22 | -0.015 | -6.38% | 0.235 | 0.235 | 0.22 | 86,100 |
Apr 12 2024 | 0.235 | 0.02 | 9.30% | 0.23 | 0.235 | 0.23 | 123,201 |
Apr 11 2024 | 0.215 | 0.00 | 0.00% | 0.23 | 0.23 | 0.215 | 12,778 |
Apr 10 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 8,600 |
Apr 09 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.23 | 0.215 | 62,360 |
Apr 08 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.205 | 4,500 |
Apr 05 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.20 | 97,200 |
Apr 04 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 101,867 |
Apr 03 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.225 | 0.215 | 44,593 |
Apr 02 2024 | 0.22 | 0.01 | 4.76% | 0.225 | 0.225 | 0.22 | 25,118 |
Apr 01 2024 | 0.21 | -0.01 | -4.55% | 0.215 | 0.215 | 0.21 | 39,860 |
Mar 28 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.205 | 91,850 |
Mar 27 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.205 | 0.205 | 10,320 |
Mar 26 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 12,500 |
Mar 25 2024 | 0.21 | -0.015 | -6.67% | 0.23 | 0.23 | 0.21 | 76,500 |
Mar 22 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 16,930 |
Mar 21 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 2,000 |
Mar 20 2024 | 0.22 | 0.005 | 2.33% | 0.23 | 0.23 | 0.22 | 4,970 |
Mar 19 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 14,251 |
Mar 18 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 3,700 |
Mar 15 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,000 |
Mar 14 2024 | 0.225 | 0.01 | 4.65% | 0.21 | 0.225 | 0.21 | 11,000 |
Mar 13 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 122,500 |
Mar 12 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.225 | 43,305 |
Mar 11 2024 | 0.22 | -0.02 | -8.33% | 0.24 | 0.24 | 0.22 | 15,001 |
Mar 08 2024 | 0.24 | 0.02 | 9.09% | 0.23 | 0.24 | 0.23 | 34,900 |
Mar 07 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.225 | 0.215 | 28,774 |
Mar 06 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.225 | 0.215 | 41,949 |
Mar 05 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 6,500 |
Mar 04 2024 | 0.22 | 0.005 | 2.33% | 0.21 | 0.22 | 0.21 | 41,252 |