ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.60
-0.14%
US Tech 100
19,387.20
1.15%
S&P 500
5,473.23
0.77%
US Dollar vs CAD
1.37237
-0.20%
Bitcoin
66,464.84
-0.26%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Dexe (Cryptocurrency:DEXEETH)

  6. Dexe (Cryptocurrency:DEXEETH) Historical

DEXEETH Dexe

0.003324
-0.00016 (-4.59%)
16:07:06 - Realtime Data

DEXEETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.003489 -0.00003 -0.85% 0.003529 0.003577 0.003462 812.00
Jun 15 2024 0.003519 0.000078 2.27% 0.003441 0.003966 0.003407 857.00
Jun 14 2024 0.003441 -0.000017 -0.49% 0.003471 0.003814 0.003403 828.00
Jun 13 2024 0.003458 -0.000022 -0.63% 0.003479 0.004799 0.001378 846.00
Jun 12 2024 0.00348 -0.000016 -0.46% 0.003489 0.003594 0.003469 808.00
Jun 11 2024 0.003496 0.000021 0.60% 0.003467 0.003571 0.003447 788.00
Jun 10 2024 0.003475 -0.000076 -2.14% 0.003527 0.003553 0.003469 8,938.00
Jun 09 2024 0.003551 -0.000045 -1.25% 0.003596 0.003966 0.003549 777.00
Jun 08 2024 0.003596 0.000071 2.01% 0.003534 0.003619 0.003511 762.00
Jun 07 2024 0.003525 -0.000164 -4.45% 0.003689 0.003958 0.0035 690.00
Jun 06 2024 0.003689 0.000087 2.42% 0.003602 0.003843 0.003445 767.00
Jun 05 2024 0.003602 0.000105 3.00% 0.003529 0.003672 0.003497 8,958.00
Jun 04 2024 0.003497 0.00003 0.87% 0.003467 0.003966 0.003428 422.00
Jun 03 2024 0.003467 0.00000500 0.14% 0.003462 0.00349 0.00342 794.00
Jun 02 2024 0.003462 0.000058 1.70% 0.003404 0.0035 0.003377 758.00
Jun 01 2024 0.003404 -0.000081 -2.32% 0.003485 0.003966 0.003345 792.00
May 31 2024 0.003485 0.000055 1.60% 0.00343 0.003517 0.003373 752.00
May 30 2024 0.00343 0.00008 2.39% 0.00335 0.003475 0.003275 863.00
May 29 2024 0.00335 0.000101 3.11% 0.003249 0.003515 0.003245 803.00
May 28 2024 0.003249 0.000047 1.47% 0.003216 0.003314 0.003157 855.00
May 27 2024 0.003202 0.000029 0.91% 0.003192 0.00322 0.003076 8,998.00
May 26 2024 0.003173 -0.00006 -1.86% 0.003235 0.003238 0.003127 862.00
May 25 2024 0.003233 -0.000047 -1.43% 0.003285 0.003318 0.003208 806.00
May 24 2024 0.00328 0.000058 1.80% 0.003222 0.003318 0.003195 804.00
May 23 2024 0.003222 0.000019 0.59% 0.003199 0.003299 0.003131 813.00
May 22 2024 0.003203 0.000026 0.82% 0.003177 0.003269 0.003151 862.00
May 21 2024 0.003177 -0.000205 -6.06% 0.003388 0.003424 0.003166 875.00
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
Apr 19 2024 0.004197 0.000119 2.92% 0.004078 0.004344 0.003923 841.00
Apr 18 2024 0.004078 0.000037 0.92% 0.004002 0.004198 0.003878 867.00
Apr 17 2024 0.004041 -0.000103 -2.49% 0.004004 0.004173 0.003807 861.00
Apr 16 2024 0.004144 0.000268 6.91% 0.003876 0.004144 0.003662 876.00
Apr 15 2024 0.003876 -0.000127 -3.17% 0.004 0.004188 0.003753 9,008.00
Apr 14 2024 0.004003 0.000101 2.59% 0.003902 0.004231 0.003726 873.00
Apr 13 2024 0.003902 -0.000259 -6.22% 0.004161 0.004446 0.003397 1,004.00
Apr 12 2024 0.004161 -0.000243 -5.52% 0.004404 0.00458 0.003891 1,228.00
Apr 11 2024 0.004404 -0.000062 -1.39% 0.004466 0.004584 0.004253 707.00
Apr 10 2024 0.004466 -0.000023 -0.51% 0.004489 0.004653 0.00436 752.00
Apr 09 2024 0.004489 0.000235 5.52% 0.004254 0.004913 0.0042 731.00
Apr 08 2024 0.004254 -0.000202 -4.53% 0.004501 0.004642 0.004251 8,820.00
Apr 07 2024 0.004456 0.000042 0.95% 0.004414 0.005038 0.00431 1,638.00
Apr 06 2024 0.004414 0.00000300 0.07% 0.004411 0.004718 0.004258 709.00
Apr 05 2024 0.004411 -0.000076 -1.69% 0.004487 0.004784 0.004254 1,046.00
Apr 04 2024 0.004487 0.000147 3.39% 0.00434 0.004679 0.004164 669.00
Apr 03 2024 0.00434 0.000164 3.93% 0.004193 0.004553 0.003934 734.00
Apr 02 2024 0.004176 -0.00005 -1.18% 0.004226 0.004312 0.003971 716.00
Apr 01 2024 0.004226 0.000032 0.76% 0.004233 0.004479 0.004076 8,859.00
Mar 31 2024 0.004194 -0.000468 -10.04% 0.004662 0.004937 0.004025 651.00
Mar 30 2024 0.004662 0.000425 10.03% 0.004198 0.004841 0.004066 841.00
Mar 29 2024 0.004237 0.000345 8.86% 0.003904 0.004975 0.003833 942.00
Mar 28 2024 0.003892 0.000071 1.86% 0.00382 0.00402 0.003623 1,134.00
Mar 27 2024 0.003821 0.000061 1.62% 0.00376 0.004011 0.003584 1,194.00
Mar 26 2024 0.00376 0.000027 0.72% 0.003733 0.003891 0.003511 1,298.00
Mar 25 2024 0.003733 0.000084 2.30% 0.00366 0.003915 0.003481 9,628.00
Mar 24 2024 0.003649 -0.000132 -3.49% 0.003781 0.004049 0.003601 1,284.00
Mar 23 2024 0.003781 -0.000276 -6.80% 0.004057 0.004614 0.003757 1,244.00
Mar 22 2024 0.004057 0.000789 24.14% 0.003353 0.004412 0.003202 2,383.00
Mar 21 2024 0.003268 -0.000037 -1.12% 0.003305 0.003417 0.002954 2,106.00
Mar 20 2024 0.003305 0.000144 4.56% 0.003229 0.004103 0.003107 2,193.00
Mar 19 2024 0.003161 0.000235 8.03% 0.002966 0.003257 0.00289 1,675.00

Your Recent History

COIN
DEXEETH
Dexe
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved