Dexe Historical Data - DEXEETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dexe (Cryptocurrency:DEXEETH)
Dexe (Cryptocurrency:DEXEETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dexe	DEXEETH	Crypto	695,952,224	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000211	-6.23%	0.003177	0.003164	0.003189

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.003388	0.003424	0.003166	0.003388	0.001 - 0.010888

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:32:05	1.28	0.003177	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.88	875.55	DEXE	DEXEEUR	DEXEGBP	DEXEBTC

DEXEETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00414	0.004759	0.003382	1,961.85	-0.000963	-23.26%
1 Month	0.004255	0.0052	0.001515	1,982.88	-0.001078	-25.33%
3 Months	0.001257	0.0052	0.00121	2,784.09	0.00192	152.74%
6 Months	0.001657	0.00778	0.001109	8,668.45	0.00152	91.73%
1 Year	0.001384	0.010888	0.001	13,501.90	0.001793	129.55%
3 Years	0.003264	0.098555	0.001	154,469.02	-0.000087	-2.67%
5 Years	0.003622	18.23	0.001	163,240.10	-0.000445	-12.29%

DEXEETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.003382	-0.000759	-18.33%	0.00413	0.004137	0.003382	8,976.00
May 19 2024	0.004141	-0.00006	-1.43%	0.004201	0.004219	0.004131	799.00
May 18 2024	0.004201	-0.000028	-0.66%	0.004229	0.004229	0.004113	796.00
May 17 2024	0.004229	-0.000217	-4.88%	0.004435	0.004466	0.004179	787.00
May 16 2024	0.004446	0.000124	2.87%	0.004322	0.004455	0.003966	743.00
May 15 2024	0.004322	0.000201	4.88%	0.004129	0.004759	0.004068	803.00
May 14 2024	0.004121	-0.000019	-0.46%	0.00414	0.00417	0.004035	826.00
May 13 2024	0.00414	-0.000154	-3.59%	0.004204	0.004523	0.004134	9,344.00
May 12 2024	0.004294	-0.000065	-1.49%	0.004359	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%	0.004366	0.004473	0.00436	761.00
May 09 2024	0.004366	0.000029	0.67%	0.004337	0.00442	0.004272	828.00
May 08 2024	0.004337	0.000013	0.30%	0.004324	0.004433	0.004213	817.00
May 07 2024	0.004324	0.000019	0.44%	0.004305	0.004403	0.004253	776.00
May 06 2024	0.004305	0.000066	1.56%	0.004239	0.004369	0.004204	8,802.00
May 05 2024	0.004239	-0.00000200	-0.05%	0.004241	0.004283	0.004162	774.00
May 04 2024	0.004241	0.000075	1.80%	0.004166	0.004271	0.004141	776.00
May 03 2024	0.004166	-0.00000900	-0.22%	0.004175	0.004334	0.004162	791.00
May 02 2024	0.004175	0.000159	3.96%	0.004016	0.004224	0.003966	832.00
May 01 2024	0.004016	0.000171	4.45%	0.003845	0.004041	0.003829	897.00
Apr 30 2024	0.003845	-0.000045	-1.16%	0.00389	0.004133	0.003755	847.00
Apr 29 2024	0.00389	0.000121	3.21%	0.001543	0.0052	0.001515	9,236.00
Apr 28 2024	0.003769	-0.000088	-2.28%	0.003857	0.003919	0.003744	807.00
Apr 27 2024	0.003857	-0.000133	-3.33%	0.00399	0.004189	0.00383	821.00
Apr 26 2024	0.00399	-0.000424	-9.61%	0.004349	0.004349	0.003841	701.00
Apr 25 2024	0.004414	0.000155	3.64%	0.004259	0.004429	0.004124	771.00
Apr 24 2024	0.004259	-0.000014	-0.33%	0.004273	0.004498	0.004245	800.00
Apr 23 2024	0.004273	0.000018	0.42%	0.004255	0.004448	0.004182	779.00
Apr 22 2024	0.004255	-0.000143	-3.25%	0.004352	0.004593	0.004205	8,895.00
Apr 21 2024	0.004398	-0.00000400	-0.09%	0.004402	0.004584	0.004309	770.00
Apr 20 2024	0.004402	0.000205	4.88%	0.004197	0.004591	0.00415	806.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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