DEXTFETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jul 04 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jul 03 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jul 02 2024 | 0.00005 | 0.00000100 | 2.04% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jul 01 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 30 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jun 29 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jun 28 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jun 27 2024 | 0.00005 | 0.00000100 | 2.04% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
Jun 26 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 25 2024 | 0.00005 | 0.00000300 | 6.32% | 0.000047 | 0.000051 | 0.000047 | 0.00 |
Jun 24 2024 | 0.000047 | -0.00000500 | -9.54% | 0.000052 | 0.000054 | 0.000046 | 1.00 |
Jun 23 2024 | 0.000052 | 0.00000900 | 20.84% | 0.000043 | 0.000052 | 0.000043 | 0.00 |
Jun 22 2024 | 0.000043 | -0.00000900 | -17.25% | 0.000052 | 0.000055 | 0.000043 | 0.00 |
Jun 21 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000053 | 0.000053 | 0.000052 | 0.00 |
Jun 20 2024 | 0.000053 | -0.00000048 | -0.89% | 0.000054 | 0.000054 | 0.000053 | 0.00 |
Jun 19 2024 | 0.000054 | 0.00000200 | 3.83% | 0.000052 | 0.000054 | 0.000052 | 0.00 |
Jun 18 2024 | 0.000052 | -0.00000099 | -1.86% | 0.00007 | 0.00007 | 0.000052 | 0.00 |
Jun 17 2024 | 0.000053 | -0.00000400 | -7.04% | 0.000055 | 0.00007 | 0.000053 | 0.00 |
Jun 16 2024 | 0.000057 | -0.00000080 | -1.39% | 0.00006 | 0.00006 | 0.000057 | 0.00 |
Jun 15 2024 | 0.000058 | -0.00000300 | -4.99% | 0.00006 | 0.00006 | 0.000058 | 0.00 |
Jun 14 2024 | 0.00006 | -0.00000200 | -3.24% | 0.000062 | 0.000062 | 0.00006 | 0.00 |
Jun 13 2024 | 0.000062 | 0.00000056 | 0.92% | 0.000061 | 0.000062 | 0.000061 | 0.00 |
Jun 12 2024 | 0.000061 | -0.00000017 | -0.28% | 0.000061 | 0.000061 | 0.000061 | 0.00 |
Jun 11 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000161 | 0.000061 | 19.00 |
Jun 10 2024 | 0.000063 | 0.00000025 | 0.40% | 0.000063 | 0.000063 | 0.000063 | 0.00 |
Jun 09 2024 | 0.000063 | -0.00000600 | -8.67% | 0.000069 | 0.000163 | 0.000062 | 13.00 |
Jun 08 2024 | 0.000069 | 0.00000018 | 0.26% | 0.000069 | 0.000069 | 0.000065 | 0.00 |
Jun 07 2024 | 0.000069 | -0.000046 | -40.01% | 0.000115 | 0.000115 | 0.000069 | 0.00 |
Jun 06 2024 | 0.000115 | 0.000021 | 22.26% | 0.000094 | 0.000115 | 0.000068 | 2.00 |
Jun 05 2024 | 0.000094 | 0.00002 | 26.83% | 0.000073 | 0.000094 | 0.000073 | 1.00 |
Jun 04 2024 | 0.000075 | 0.00000700 | 10.33% | 0.000068 | 0.000075 | 0.000068 | 0.00 |
Jun 03 2024 | 0.000068 | 0.00000800 | 13.47% | 0.000059 | 0.000068 | 0.000059 | 0.00 |
Jun 02 2024 | 0.000059 | -0.00000098 | -1.62% | 0.00006 | 0.000069 | 0.000056 | 1.00 |
Jun 01 2024 | 0.00006 | 0.00000001 | 0.02% | 0.00006 | 0.000067 | 0.00006 | 0.00 |
May 31 2024 | 0.00006 | 0.00000100 | 1.69% | 0.000059 | 0.00006 | 0.000059 | 0.00 |
May 30 2024 | 0.000059 | -0.00000200 | -3.24% | 0.000062 | 0.000063 | 0.000054 | 1.00 |
May 29 2024 | 0.000062 | 0.00000200 | 3.37% | 0.000059 | 0.000062 | 0.000059 | 0.00 |
May 28 2024 | 0.000059 | -0.000015 | -20.16% | 0.000074 | 0.000074 | 0.000059 | 0.00 |
May 27 2024 | 0.000074 | 0.00000900 | 13.74% | 0.000064 | 0.000074 | 0.000064 | 0.00 |
May 26 2024 | 0.000066 | 0.00000100 | 1.56% | 0.000064 | 0.000066 | 0.000063 | 0.00 |
May 25 2024 | 0.000064 | -0.00000200 | -3.02% | 0.000066 | 0.000069 | 0.000062 | 0.00 |
May 24 2024 | 0.000066 | -0.00000200 | -2.92% | 0.000069 | 0.000069 | 0.000066 | 0.00 |
May 23 2024 | 0.000069 | -0.000019 | -21.72% | 0.000087 | 0.000087 | 0.000069 | 0.00 |
May 22 2024 | 0.000087 | 0.000015 | 20.63% | 0.000073 | 0.000193 | 0.000068 | 8.00 |
May 21 2024 | 0.000073 | -0.00000800 | -9.95% | 0.000077 | 0.000081 | 0.000073 | 0.00 |
May 20 2024 | 0.00008 | -0.00001 | -11.06% | 0.000092 | 0.000092 | 0.000077 | 0.00 |
May 19 2024 | 0.00009 | 0.00000100 | 1.12% | 0.000089 | 0.000093 | 0.000089 | 0.00 |
May 18 2024 | 0.000089 | 0.00000500 | 5.95% | 0.000084 | 0.000089 | 0.000084 | 0.00 |
May 17 2024 | 0.000084 | 0.00000071 | 0.85% | 0.000083 | 0.000087 | 0.000083 | 0.00 |
May 16 2024 | 0.000083 | 0.00001 | 13.68% | 0.000073 | 0.000083 | 0.000072 | 1.00 |
May 15 2024 | 0.000073 | 0.00000400 | 5.82% | 0.000069 | 0.000085 | 0.000069 | 1.00 |
May 14 2024 | 0.000069 | 0.000015 | 27.95% | 0.000054 | 0.000078 | 0.000054 | 1.00 |
May 13 2024 | 0.000054 | -0.00000200 | -3.61% | 0.000054 | 0.000054 | 0.000053 | 0.00 |
May 12 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
May 11 2024 | 0.000055 | -0.00000100 | -1.76% | 0.000065 | 0.000065 | 0.000055 | 0.00 |
May 10 2024 | 0.000057 | 0.00000300 | 5.59% | 0.000054 | 0.000065 | 0.000054 | 0.00 |
May 09 2024 | 0.000054 | -0.00000700 | -11.60% | 0.00006 | 0.00006 | 0.000054 | 0.00 |
May 08 2024 | 0.00006 | -0.000019 | -24.09% | 0.000079 | 0.000079 | 0.00006 | 0.00 |
May 07 2024 | 0.000079 | 0.000021 | 36.18% | 0.000058 | 0.000079 | 0.000058 | 1.00 |
May 06 2024 | 0.000058 | 0.00000300 | 5.46% | 0.000059 | 0.000061 | 0.000058 | 0.00 |
May 05 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
May 04 2024 | 0.000055 | 0.00000100 | 1.87% | 0.000053 | 0.000055 | 0.000053 | 0.00 |
May 03 2024 | 0.000053 | -0.00000035 | -0.65% | 0.000054 | 0.000054 | 0.000053 | 0.00 |
May 02 2024 | 0.000054 | -0.00000011 | -0.20% | 0.000054 | 0.000054 | 0.000054 | 0.00 |
May 01 2024 | 0.000054 | -0.00000300 | -5.30% | 0.000057 | 0.000057 | 0.000054 | 0.00 |
Apr 30 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000053 | 0.000057 | 0.000053 | 0.00 |
Apr 29 2024 | 0.000055 | -0.00000700 | -11.21% | 0.00006 | 0.000063 | 0.000054 | 1.00 |
Apr 28 2024 | 0.000062 | -0.00000700 | -10.05% | 0.00007 | 0.00007 | 0.000062 | 0.00 |
Apr 27 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000074 | 0.000069 | 0.00 |
Apr 26 2024 | 0.000073 | -0.000077 | -51.28% | 0.00015 | 0.00015 | 0.000071 | 0.00 |
Apr 25 2024 | 0.00015 | 0.000079 | 110.86% | 0.000071 | 0.00015 | 0.000068 | 4.00 |
Apr 24 2024 | 0.000071 | -0.000034 | -32.34% | 0.000105 | 0.000113 | 0.000071 | 2.00 |
Apr 23 2024 | 0.000105 | 0.000019 | 22.13% | 0.000086 | 0.00013 | 0.000086 | 5.00 |
Apr 22 2024 | 0.000086 | -0.00000060 | -0.69% | 0.000085 | 0.000086 | 0.000085 | 0.00 |
Apr 21 2024 | 0.000086 | 0.00000700 | 8.83% | 0.000079 | 0.000086 | 0.000079 | 0.00 |
Apr 20 2024 | 0.000079 | 0.000013 | 19.75% | 0.000069 | 0.000085 | 0.000069 | 1.00 |
Apr 19 2024 | 0.000066 | 0.00000400 | 6.46% | 0.000062 | 0.000081 | 0.000062 | 1.00 |
Apr 18 2024 | 0.000062 | -0.00000800 | -11.51% | 0.00007 | 0.000072 | 0.000062 | 0.00 |
Apr 17 2024 | 0.00007 | -0.00000900 | -11.45% | 0.000079 | 0.000079 | 0.00007 | 0.00 |
Apr 16 2024 | 0.000079 | -0.00000500 | -5.98% | 0.000084 | 0.000084 | 0.000076 | 0.00 |
Apr 15 2024 | 0.000084 | 0.000014 | 20.12% | 0.000075 | 0.000085 | 0.000075 | 0.00 |
Apr 14 2024 | 0.00007 | 0.00000500 | 7.80% | 0.000064 | 0.000072 | 0.000064 | 0.00 |
Apr 13 2024 | 0.000064 | -0.00000096 | -1.48% | 0.000065 | 0.000089 | 0.000063 | 2.00 |
Apr 12 2024 | 0.000065 | 0.00000006 | 0.09% | 0.000065 | 0.000097 | 0.000065 | 2.00 |
Apr 11 2024 | 0.000065 | -0.00000400 | -5.79% | 0.000069 | 0.000084 | 0.000062 | 1.00 |
Apr 10 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000071 | 0.000069 | 0.00 |
Apr 09 2024 | 0.000071 | 0.00000800 | 12.77% | 0.000063 | 0.000072 | 0.000063 | 0.00 |
Apr 08 2024 | 0.000063 | -0.000013 | -17.07% | 0.000079 | 0.000214 | 0.000063 | 11.00 |
Apr 07 2024 | 0.000076 | -0.00000500 | -6.14% | 0.000081 | 0.000101 | 0.000076 | 1.00 |
Apr 06 2024 | 0.000081 | -0.00001 | -11.00% | 0.000091 | 0.000099 | 0.000081 | 1.00 |