DEXTFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.171903 | 0.003177 | 1.88% | 0.168833 | 0.172803 | 0.167665 | 0.00 |
Jun 29 2024 | 0.168726 | -0.000144 | -0.09% | 0.168868 | 0.170239 | 0.168481 | 0.00 |
Jun 28 2024 | 0.16887 | -0.003424 | -1.99% | 0.172585 | 0.174231 | 0.168277 | 0.00 |
Jun 27 2024 | 0.172295 | 0.007593 | 4.61% | 0.168563 | 0.17356 | 0.168288 | 0.00 |
Jun 26 2024 | 0.164701 | -0.005134 | -3.02% | 0.179096 | 0.180658 | 0.157481 | 0.00 |
Jun 25 2024 | 0.169836 | 0.010596 | 6.65% | 0.159383 | 0.171668 | 0.158862 | 0.00 |
Jun 24 2024 | 0.15924 | -0.01989 | -11.10% | 0.179096 | 0.181202 | 0.153633 | 1.00 |
Jun 23 2024 | 0.17913 | 0.028255 | 18.73% | 0.150874 | 0.18232 | 0.150137 | 0.00 |
Jun 22 2024 | 0.150875 | -0.032661 | -17.80% | 0.183652 | 0.190959 | 0.150816 | 0.00 |
Jun 21 2024 | 0.183536 | -0.004298 | -2.29% | 0.187717 | 0.187981 | 0.179819 | 0.00 |
Jun 20 2024 | 0.187834 | -0.0038 | -1.98% | 0.191658 | 0.195081 | 0.187644 | 0.00 |
Jun 19 2024 | 0.191635 | 0.010199 | 5.62% | 0.18153 | 0.193281 | 0.180728 | 0.00 |
Jun 18 2024 | 0.181436 | -0.004797 | -2.58% | 0.245171 | 0.245194 | 0.181105 | 0.00 |
Jun 17 2024 | 0.186233 | -0.019476 | -9.47% | 0.25455 | 0.597431 | 0.186128 | 0.00 |
Jun 16 2024 | 0.205709 | 0.000262 | 0.13% | 0.212431 | 0.215188 | 0.203812 | 0.00 |
Jun 15 2024 | 0.205446 | -0.003916 | -1.87% | 0.209374 | 0.214601 | 0.203595 | 0.00 |
Jun 14 2024 | 0.209363 | -0.0048 | -2.24% | 0.214395 | 0.217558 | 0.204789 | 0.00 |
Jun 13 2024 | 0.214163 | -0.003467 | -1.59% | 0.217405 | 0.219644 | 0.212704 | 0.00 |
Jun 12 2024 | 0.21763 | 0.003149 | 1.47% | 0.214552 | 0.223315 | 0.212408 | 0.00 |
Jun 11 2024 | 0.214481 | -0.016319 | -7.07% | 0.230901 | 0.564456 | 0.213534 | 19.00 |
Jun 10 2024 | 0.230799 | -0.001452 | -0.63% | 0.25455 | 0.597431 | 0.228714 | 0.00 |
Jun 09 2024 | 0.232251 | -0.022479 | -8.82% | 0.25455 | 0.597431 | 0.228714 | 13.00 |
Jun 08 2024 | 0.25473 | 0.000938 | 0.37% | 0.253682 | 0.255788 | 0.239973 | 0.00 |
Jun 07 2024 | 0.253792 | -0.184603 | -42.11% | 0.438182 | 0.439329 | 0.251246 | 0.00 |
Jun 06 2024 | 0.438396 | 0.073657 | 20.19% | 0.364677 | 0.442839 | 0.263864 | 2.00 |
Jun 05 2024 | 0.364738 | 0.080467 | 28.31% | 0.22192 | 0.366634 | 0.221871 | 1.00 |
Jun 04 2024 | 0.284271 | 0.029314 | 11.50% | 0.255278 | 0.285561 | 0.253688 | 0.00 |
Jun 03 2024 | 0.254957 | 0.030395 | 13.54% | 0.224298 | 0.260917 | 0.223347 | 0.00 |
Jun 02 2024 | 0.224562 | -0.005716 | -2.48% | 0.230277 | 0.261828 | 0.215195 | 1.00 |
Jun 01 2024 | 0.230278 | 0.003054 | 1.34% | 0.227238 | 0.255365 | 0.226443 | 0.00 |
May 31 2024 | 0.227224 | 0.00522 | 2.35% | 0.22192 | 0.229141 | 0.221871 | 0.00 |
May 30 2024 | 0.222004 | -0.010196 | -4.39% | 0.232289 | 0.239807 | 0.201256 | 1.00 |
May 29 2024 | 0.2322 | 0.003924 | 1.72% | 0.228036 | 0.239389 | 0.227991 | 0.00 |
May 28 2024 | 0.228276 | -0.061478 | -21.22% | 0.289082 | 0.290436 | 0.226704 | 0.00 |
May 27 2024 | 0.289755 | 0.039228 | 15.66% | 0.258459 | 0.295446 | 0.249823 | 0.00 |
May 26 2024 | 0.250527 | 0.010357 | 4.31% | 0.240345 | 0.254133 | 0.23525 | 0.00 |
May 25 2024 | 0.24017 | -0.006751 | -2.73% | 0.24645 | 0.25817 | 0.230552 | 0.00 |
May 24 2024 | 0.246921 | -0.010712 | -4.16% | 0.258459 | 0.262184 | 0.240774 | 0.00 |
May 23 2024 | 0.257633 | -0.069723 | -21.30% | 0.326949 | 0.344802 | 0.257154 | 0.00 |
May 22 2024 | 0.327355 | 0.051657 | 18.74% | 0.27549 | 0.734227 | 0.252191 | 8.00 |
May 21 2024 | 0.275699 | -0.018498 | -6.29% | 0.284255 | 0.31002 | 0.267687 | 0.00 |
May 20 2024 | 0.294197 | 0.016873 | 6.08% | 0.198366 | 0.296081 | 0.196861 | 0.00 |
May 19 2024 | 0.277324 | -0.000796 | -0.29% | 0.277988 | 0.285636 | 0.274115 | 0.00 |
May 18 2024 | 0.27812 | 0.018738 | 7.22% | 0.259539 | 0.278252 | 0.259209 | 0.00 |
May 17 2024 | 0.259382 | 0.014333 | 5.85% | 0.244968 | 0.265043 | 0.244253 | 0.00 |
May 16 2024 | 0.245048 | 0.023007 | 10.36% | 0.221982 | 0.245158 | 0.212203 | 1.00 |
May 15 2024 | 0.222041 | 0.023897 | 12.06% | 0.198366 | 0.247555 | 0.196861 | 1.00 |
May 14 2024 | 0.198144 | 0.039893 | 25.21% | 0.158152 | 0.227013 | 0.157694 | 1.00 |
May 13 2024 | 0.158251 | -0.00408 | -2.51% | 0.161409 | 0.169281 | 0.157173 | 0.00 |
May 12 2024 | 0.162331 | 0.001115 | 0.69% | 0.161409 | 0.163453 | 0.160888 | 0.00 |
May 11 2024 | 0.161216 | -0.004186 | -2.53% | 0.188141 | 0.188442 | 0.160097 | 0.00 |
May 10 2024 | 0.165402 | 0.002583 | 1.59% | 0.162549 | 0.196525 | 0.162171 | 0.00 |
May 09 2024 | 0.162819 | -0.01662 | -9.26% | 0.17958 | 0.180583 | 0.16249 | 0.00 |
May 08 2024 | 0.179439 | -0.058574 | -24.61% | 0.237557 | 0.239537 | 0.177437 | 0.00 |
May 07 2024 | 0.238014 | 0.05988 | 33.61% | 0.178119 | 0.244442 | 0.175817 | 1.00 |
May 06 2024 | 0.178134 | 0.005832 | 3.38% | 0.160948 | 0.191365 | 0.156374 | 0.00 |
May 05 2024 | 0.172302 | 0.00103 | 0.60% | 0.171226 | 0.174193 | 0.168987 | 0.00 |
May 04 2024 | 0.171272 | 0.005168 | 3.11% | 0.165908 | 0.172801 | 0.16566 | 0.00 |
May 03 2024 | 0.166104 | 0.005153 | 3.20% | 0.160948 | 0.167171 | 0.156374 | 0.00 |
May 02 2024 | 0.160951 | 0.000209 | 0.13% | 0.160559 | 0.162392 | 0.156235 | 0.00 |
May 01 2024 | 0.160742 | -0.010375 | -6.06% | 0.170528 | 0.170996 | 0.154304 | 0.00 |
Apr 30 2024 | 0.171117 | -0.006658 | -3.75% | 0.168929 | 0.173537 | 0.16395 | 0.00 |
Apr 29 2024 | 0.177776 | -0.026086 | -12.80% | 0.209576 | 0.24474 | 0.172164 | 1.00 |
Apr 28 2024 | 0.203862 | -0.022807 | -10.06% | 0.226676 | 0.232063 | 0.203022 | 0.00 |
Apr 27 2024 | 0.226669 | -0.001642 | -0.72% | 0.228546 | 0.230744 | 0.21505 | 0.00 |
Apr 26 2024 | 0.228311 | -0.245754 | -51.84% | 0.473756 | 0.474884 | 0.220546 | 0.00 |
Apr 25 2024 | 0.474066 | 0.250673 | 112.21% | 0.223726 | 0.478863 | 0.213237 | 4.00 |
Apr 24 2024 | 0.223393 | -0.11503 | -33.99% | 0.33877 | 0.367287 | 0.222373 | 2.00 |
Apr 23 2024 | 0.338423 | 0.063609 | 23.15% | 0.2747 | 0.419086 | 0.270846 | 5.00 |
Apr 22 2024 | 0.274814 | 0.002689 | 0.99% | 0.209576 | 0.276848 | 0.207252 | 0.00 |
Apr 21 2024 | 0.272126 | 0.022265 | 8.91% | 0.249707 | 0.275872 | 0.248182 | 0.00 |
Apr 20 2024 | 0.24986 | 0.047932 | 23.74% | 0.209576 | 0.254313 | 0.207252 | 1.00 |
Apr 19 2024 | 0.201929 | 0.012116 | 6.38% | 0.189485 | 0.251293 | 0.180685 | 1.00 |
Apr 18 2024 | 0.189812 | -0.017478 | -8.43% | 0.207767 | 0.219309 | 0.189333 | 0.00 |
Apr 17 2024 | 0.20729 | -0.035147 | -14.50% | 0.242262 | 0.245133 | 0.203381 | 0.00 |
Apr 16 2024 | 0.242437 | -0.017114 | -6.59% | 0.259146 | 0.263035 | 0.231499 | 0.00 |
Apr 15 2024 | 0.25955 | 0.039557 | 17.98% | 0.223816 | 0.276754 | 0.21672 | 0.00 |
Apr 14 2024 | 0.219993 | 0.025873 | 13.33% | 0.192814 | 0.221917 | 0.187377 | 0.00 |
Apr 13 2024 | 0.19412 | -0.016896 | -8.01% | 0.210045 | 0.28729 | 0.193318 | 2.00 |
Apr 12 2024 | 0.211016 | -0.016956 | -7.44% | 0.227743 | 0.312281 | 0.208888 | 2.00 |
Apr 11 2024 | 0.227972 | -0.016471 | -6.74% | 0.24416 | 0.302587 | 0.218705 | 1.00 |
Apr 10 2024 | 0.244443 | -0.003273 | -1.32% | 0.24745 | 0.250714 | 0.24124 | 0.00 |
Apr 09 2024 | 0.247715 | 0.016274 | 7.03% | 0.231686 | 0.261575 | 0.229924 | 0.00 |
Apr 08 2024 | 0.231441 | -0.031639 | -12.03% | 0.323797 | 0.779696 | 0.226187 | 11.00 |
Apr 07 2024 | 0.26308 | -0.010533 | -3.85% | 0.272975 | 0.283342 | 0.256784 | 1.00 |
Apr 06 2024 | 0.273612 | -0.028797 | -9.52% | 0.301367 | 0.331352 | 0.272651 | 1.00 |
Apr 05 2024 | 0.302409 | -0.021113 | -6.53% | 0.323797 | 0.32429 | 0.292962 | 0.00 |
Apr 04 2024 | 0.323522 | 0.018614 | 6.10% | 0.303709 | 0.33478 | 0.300131 | 0.00 |
Apr 03 2024 | 0.304908 | -0.021817 | -6.68% | 0.32761 | 0.357668 | 0.30243 | 0.00 |
Apr 02 2024 | 0.326724 | -0.019305 | -5.58% | 0.345193 | 0.345193 | 0.320909 | 0.00 |