DEXEUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 13.10 | 0.010 | 0.08% | 13.10 | 13.30 | 12.99 | 105,181.00 |
Jun 02 2024 | 13.09 | 0.130 | 1.00% | 12.93 | 13.28 | 12.86 | 109,312.00 |
Jun 01 2024 | 12.96 | -0.160 | -1.22% | 13.03 | 13.30 | 12.67 | 98,139.00 |
May 31 2024 | 13.12 | 0.250 | 1.94% | 12.87 | 13.30 | 12.64 | 168,669.00 |
May 30 2024 | 12.87 | 0.290 | 2.31% | 12.59 | 13.32 | 12.13 | 130,882.00 |
May 29 2024 | 12.58 | 0.020 | 0.16% | 12.66 | 13.39 | 12.46 | 218,723.00 |
May 28 2024 | 12.56 | 0.070 | 0.56% | 12.52 | 12.77 | 12.08 | 95,127.00 |
May 27 2024 | 12.49 | 0.350 | 2.88% | 12.16 | 12.56 | 11.98 | 39,827.00 |
May 26 2024 | 12.14 | -0.010 | -0.08% | 12.15 | 12.29 | 11.91 | 48,426.00 |
May 25 2024 | 12.15 | -0.130 | -1.06% | 12.26 | 12.40 | 11.99 | 89,018.00 |
May 24 2024 | 12.28 | 0.130 | 1.07% | 12.16 | 12.41 | 11.96 | 97,942.00 |
May 23 2024 | 12.15 | 0.100 | 0.83% | 12.09 | 12.40 | 11.96 | 101,955.00 |
May 22 2024 | 12.05 | -0.080 | -0.66% | 12.12 | 12.18 | 11.88 | 66,446.00 |
May 21 2024 | 12.13 | -0.270 | -2.18% | 12.35 | 12.86 | 12.00 | 256,235.00 |
May 20 2024 | 12.40 | -0.310 | -2.44% | 12.67 | 12.85 | 11.92 | 398,082.00 |
May 19 2024 | 12.71 | -0.430 | -3.27% | 13.06 | 13.21 | 12.68 | 114,046.00 |
May 18 2024 | 13.14 | 0.070 | 0.54% | 12.95 | 13.20 | 12.77 | 88,488.00 |
May 17 2024 | 13.07 | 0.00 | 0.00% | 13.04 | 13.20 | 12.64 | 102,675.00 |
May 16 2024 | 13.07 | -0.050 | -0.38% | 13.11 | 13.36 | 12.70 | 103,872.00 |
May 15 2024 | 13.12 | 1.21 | 10.16% | 11.96 | 14.37 | 11.87 | 281,117.00 |
May 14 2024 | 11.91 | -0.330 | -2.70% | 12.23 | 12.30 | 11.73 | 71,480.00 |
May 13 2024 | 12.24 | -0.370 | -2.93% | 12.66 | 12.81 | 12.05 | 88,141.00 |
May 12 2024 | 12.61 | -0.060 | -0.47% | 12.68 | 12.95 | 12.56 | 43,858.00 |
May 11 2024 | 12.67 | -0.100 | -0.78% | 12.72 | 13.03 | 12.66 | 66,433.00 |
May 10 2024 | 12.77 | -0.440 | -3.33% | 13.34 | 13.65 | 12.11 | 118,591.00 |
May 09 2024 | 13.21 | 0.210 | 1.62% | 13.02 | 13.40 | 12.68 | 162,916.00 |
May 08 2024 | 13.00 | -0.090 | -0.69% | 13.04 | 13.50 | 12.60 | 124,387.00 |
May 07 2024 | 13.09 | -0.090 | -0.68% | 13.18 | 13.80 | 13.01 | 117,170.00 |
May 06 2024 | 13.18 | -0.140 | -1.05% | 13.40 | 13.79 | 13.05 | 119,155.00 |
May 05 2024 | 13.32 | 0.160 | 1.22% | 13.22 | 13.50 | 12.89 | 120,460.00 |
May 04 2024 | 13.16 | 0.190 | 1.46% | 12.96 | 13.34 | 12.82 | 141,762.00 |
May 03 2024 | 12.97 | 0.500 | 4.01% | 12.73 | 13.13 | 12.46 | 211,786.00 |
May 02 2024 | 12.47 | 0.350 | 2.89% | 12.12 | 12.73 | 11.63 | 159,230.00 |
May 01 2024 | 12.12 | 0.430 | 3.68% | 11.65 | 12.12 | 10.92 | 121,119.00 |
Apr 30 2024 | 11.69 | -0.830 | -6.63% | 12.68 | 13.19 | 11.18 | 205,459.00 |
Apr 29 2024 | 12.52 | 0.180 | 1.46% | 12.30 | 12.74 | 11.86 | 207,216.00 |
Apr 28 2024 | 12.34 | -0.210 | -1.67% | 12.56 | 12.73 | 12.28 | 87,027.00 |
Apr 27 2024 | 12.55 | 0.050 | 0.40% | 12.47 | 12.73 | 12.11 | 102,385.00 |
Apr 26 2024 | 12.50 | -1.16 | -8.49% | 13.69 | 13.73 | 12.32 | 162,579.00 |
Apr 25 2024 | 13.66 | 0.320 | 2.40% | 13.38 | 13.86 | 12.93 | 161,817.00 |
Apr 24 2024 | 13.34 | -0.500 | -3.61% | 13.96 | 14.28 | 13.21 | 160,250.00 |
Apr 23 2024 | 13.84 | 0.300 | 2.22% | 13.35 | 14.10 | 13.24 | 148,175.00 |
Apr 22 2024 | 13.54 | -0.230 | -1.67% | 13.74 | 14.27 | 13.40 | 189,349.00 |
Apr 21 2024 | 13.77 | -0.080 | -0.58% | 13.84 | 14.23 | 13.52 | 186,368.00 |
Apr 20 2024 | 13.85 | 0.970 | 7.53% | 12.85 | 14.06 | 12.68 | 194,054.00 |
Apr 19 2024 | 12.88 | 0.380 | 3.04% | 12.63 | 13.24 | 11.48 | 130,100.00 |
Apr 18 2024 | 12.50 | 0.480 | 3.99% | 12.14 | 12.68 | 11.78 | 81,423.00 |
Apr 17 2024 | 12.02 | -0.360 | -2.91% | 12.48 | 12.56 | 11.62 | 75,362.00 |
Apr 16 2024 | 12.38 | 0.450 | 3.77% | 12.00 | 12.53 | 11.30 | 114,879.00 |
Apr 15 2024 | 11.93 | -0.710 | -5.62% | 12.45 | 13.10 | 11.58 | 104,177.00 |
Apr 14 2024 | 12.64 | 0.870 | 7.39% | 11.63 | 12.71 | 11.15 | 132,986.00 |
Apr 13 2024 | 11.77 | -1.78 | -13.14% | 13.53 | 14.50 | 10.38 | 241,724.00 |
Apr 12 2024 | 13.55 | -1.89 | -12.24% | 15.48 | 16.10 | 12.36 | 301,372.00 |
Apr 11 2024 | 15.44 | -0.380 | -2.40% | 15.74 | 16.21 | 15.32 | 185,443.00 |
Apr 10 2024 | 15.82 | 0.130 | 0.83% | 15.86 | 15.98 | 15.00 | 175,559.00 |
Apr 09 2024 | 15.69 | -0.040 | -0.25% | 15.67 | 17.28 | 15.31 | 414,273.00 |
Apr 08 2024 | 15.73 | 0.870 | 5.85% | 15.18 | 16.29 | 14.88 | 174,447.00 |
Apr 07 2024 | 14.86 | 0.020 | 0.13% | 14.83 | 18.33 | 14.67 | 270,530.00 |
Apr 06 2024 | 14.84 | 0.170 | 1.16% | 14.71 | 15.09 | 14.53 | 70,865.00 |
Apr 05 2024 | 14.67 | -0.240 | -1.61% | 14.89 | 15.25 | 13.97 | 102,294.00 |
Apr 04 2024 | 14.91 | 0.540 | 3.76% | 14.30 | 15.42 | 13.92 | 71,254.00 |
Apr 03 2024 | 14.37 | 0.640 | 4.66% | 13.67 | 15.27 | 13.28 | 121,622.00 |
Apr 02 2024 | 13.73 | -1.17 | -7.85% | 14.82 | 15.10 | 13.28 | 132,262.00 |
Apr 01 2024 | 14.90 | -0.430 | -2.80% | 15.49 | 15.69 | 14.21 | 99,035.00 |
Mar 31 2024 | 15.33 | -1.10 | -6.70% | 16.46 | 17.30 | 15.15 | 148,030.00 |
Mar 30 2024 | 16.43 | 1.59 | 10.71% | 14.78 | 17.32 | 14.36 | 246,547.00 |
Mar 29 2024 | 14.84 | 0.850 | 6.08% | 14.00 | 17.70 | 13.75 | 1,070,245.00 |
Mar 28 2024 | 13.99 | 0.670 | 5.03% | 13.37 | 14.01 | 13.23 | 143,568.00 |
Mar 27 2024 | 13.32 | -0.180 | -1.33% | 13.46 | 14.11 | 13.22 | 192,808.00 |
Mar 26 2024 | 13.50 | 0.150 | 1.12% | 13.36 | 13.95 | 12.99 | 151,292.00 |
Mar 25 2024 | 13.35 | 0.690 | 5.45% | 12.61 | 13.50 | 12.39 | 601,060.00 |
Mar 24 2024 | 12.66 | -0.030 | -0.24% | 12.73 | 13.12 | 12.36 | 167,396.00 |
Mar 23 2024 | 12.69 | -0.800 | -5.93% | 13.53 | 15.25 | 12.64 | 523,251.00 |
Mar 22 2024 | 13.49 | 1.72 | 14.61% | 11.99 | 14.90 | 11.63 | 1,194,731.00 |
Mar 21 2024 | 11.77 | 0.180 | 1.55% | 11.79 | 11.99 | 10.48 | 355,165.00 |
Mar 20 2024 | 11.59 | 1.60 | 16.02% | 10.02 | 12.95 | 9.82 | 980,353.00 |
Mar 19 2024 | 9.99 | -0.480 | -4.58% | 10.43 | 10.80 | 9.74 | 346,488.00 |
Mar 18 2024 | 10.47 | 0.330 | 3.25% | 10.20 | 11.00 | 9.61 | 360,498.00 |
Mar 17 2024 | 10.14 | 0.530 | 5.52% | 9.70 | 10.44 | 9.25 | 166,632.00 |
Mar 16 2024 | 9.61 | -0.560 | -5.51% | 10.17 | 11.15 | 9.43 | 360,423.00 |
Mar 15 2024 | 10.17 | -0.090 | -0.88% | 10.16 | 10.31 | 9.61 | 219,294.00 |
Mar 14 2024 | 10.26 | -0.110 | -1.06% | 10.36 | 10.54 | 9.92 | 92,094.00 |
Mar 13 2024 | 10.37 | 0.350 | 3.49% | 9.99 | 10.55 | 9.79 | 201,947.00 |
Mar 12 2024 | 10.02 | -0.340 | -3.28% | 10.34 | 10.62 | 9.33 | 414,023.00 |
Mar 11 2024 | 10.36 | 0.810 | 8.48% | 9.59 | 10.70 | 9.30 | 3,029,967.00 |
Mar 10 2024 | 9.55 | -0.360 | -3.63% | 9.75 | 10.74 | 9.40 | 324,098.00 |
Mar 09 2024 | 9.91 | 0.050 | 0.51% | 9.75 | 10.78 | 9.71 | 713,150.00 |
Mar 08 2024 | 9.86 | -0.510 | -4.92% | 10.41 | 12.25 | 9.51 | 2,469,362.00 |
Mar 07 2024 | 10.37 | 2.97 | 40.14% | 7.40 | 11.72 | 7.13 | 2,509,336.00 |
Mar 06 2024 | 7.40 | 0.900 | 13.85% | 6.51 | 9.50 | 6.25 | 1,698,674.00 |