Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DEXTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.8122 | -0.0146 | -1.77% | 0.8307 | 0.8534 | 0.7896 | 79,673.00 |
| Jun 12 2024 | 0.8268 | 0.0553 | 7.17% | 0.7703 | 0.8449 | 0.7703 | 40,378.00 |
| Jun 11 2024 | 0.7715 | -0.0396 | -4.88% | 0.8238 | 0.8412 | 0.7485 | 106,216.00 |
| Jun 10 2024 | 0.8111 | 0.0087 | 1.08% | 0.796 | 0.8362 | 0.7798 | 101,367.00 |
| Jun 09 2024 | 0.8024 | 0.0558 | 7.47% | 0.7466 | 0.8107 | 0.7466 | 65,423.00 |
| Jun 08 2024 | 0.7466 | -0.0036 | -0.48% | 0.7565 | 0.7713 | 0.7456 | 61,476.00 |
| Jun 07 2024 | 0.7502 | -0.0448 | -5.64% | 0.7988 | 0.8031 | 0.7479 | 53,523.00 |
| Jun 06 2024 | 0.795 | 0.0383 | 5.06% | 0.7562 | 0.8008 | 0.7539 | 160,044.00 |
| Jun 05 2024 | 0.7567 | 0.0576 | 8.24% | 0.6074 | 0.7648 | 0.6028 | 175,630.00 |
| Jun 04 2024 | 0.6991 | 0.0878 | 14.36% | 0.6113 | 0.723 | 0.607 | 375,895.00 |
| Jun 03 2024 | 0.6113 | 0.0039 | 0.64% | 0.6074 | 0.6199 | 0.6028 | 32,321.00 |
| Jun 02 2024 | 0.6074 | 0.0048 | 0.80% | 0.6026 | 0.6197 | 0.6022 | 20,744.00 |
| Jun 01 2024 | 0.6026 | 0.0276 | 4.80% | 0.575 | 0.6098 | 0.575 | 38,347.00 |
| May 31 2024 | 0.575 | -0.0206 | -3.46% | 0.5956 | 0.6045 | 0.5701 | 93,292.00 |
| May 30 2024 | 0.5956 | -0.0085 | -1.41% | 0.6002 | 0.624 | 0.5861 | 87,065.00 |
| May 29 2024 | 0.6041 | 0.0017 | 0.28% | 0.6024 | 0.6125 | 0.594 | 59,547.00 |
| May 28 2024 | 0.6024 | 0.0123 | 2.08% | 0.5937 | 0.6024 | 0.576 | 21,724.00 |
| May 27 2024 | 0.5901 | 0.0138 | 2.39% | 0.5792 | 0.6081 | 0.5714 | 17,355.00 |
| May 26 2024 | 0.5763 | -0.0464 | -7.45% | 0.6261 | 0.6325 | 0.5616 | 178,210.00 |
| May 25 2024 | 0.6227 | 0.0044 | 0.71% | 0.6134 | 0.6336 | 0.6099 | 15,007.00 |
| May 24 2024 | 0.6183 | -0.0186 | -2.92% | 0.6369 | 0.6374 | 0.602 | 70,332.00 |
| May 23 2024 | 0.6369 | 0.0078 | 1.24% | 0.6362 | 0.6455 | 0.600 | 40,418.00 |
| May 22 2024 | 0.6291 | -0.0059 | -0.93% | 0.6424 | 0.6457 | 0.6087 | 128,108.00 |
| May 21 2024 | 0.635 | -0.0184 | -2.82% | 0.6528 | 0.670 | 0.5837 | 133,450.00 |
| May 20 2024 | 0.6534 | 0.0555 | 9.28% | 0.5987 | 0.6826 | 0.5828 | 119,042.00 |
| May 19 2024 | 0.5979 | -0.0624 | -9.45% | 0.664 | 0.6641 | 0.5748 | 99,940.00 |
| May 18 2024 | 0.6603 | 0.021 | 3.28% | 0.642 | 0.6826 | 0.6396 | 80,137.00 |
| May 17 2024 | 0.6393 | 0.013 | 2.08% | 0.6263 | 0.6579 | 0.6195 | 60,072.00 |
| May 16 2024 | 0.6263 | -0.0382 | -5.75% | 0.6645 | 0.6647 | 0.622 | 56,929.00 |
| May 15 2024 | 0.6645 | 0.0117 | 1.79% | 0.6528 | 0.6667 | 0.639 | 90,840.00 |
| May 14 2024 | 0.6528 | -0.0083 | -1.26% | 0.6678 | 0.6848 | 0.6523 | 28,232.00 |
| May 13 2024 | 0.6611 | -0.013 | -1.93% | 0.6732 | 0.6828 | 0.6523 | 34,221.00 |
| May 12 2024 | 0.6741 | 0.0009 | 0.13% | 0.6732 | 0.6746 | 0.6523 | 35,056.00 |
| May 11 2024 | 0.6732 | -0.0064 | -0.94% | 0.6789 | 0.6868 | 0.6682 | 34,441.00 |
| May 10 2024 | 0.6796 | -0.0528 | -7.21% | 0.7324 | 0.7412 | 0.6667 | 84,302.00 |
| May 09 2024 | 0.7324 | -0.0012 | -0.16% | 0.7335 | 0.7459 | 0.721 | 22,069.00 |
| May 08 2024 | 0.7336 | -0.0219 | -2.90% | 0.7546 | 0.7652 | 0.7237 | 35,464.00 |
| May 07 2024 | 0.7555 | -0.0141 | -1.83% | 0.7697 | 0.7798 | 0.7555 | 6,344.00 |
| May 06 2024 | 0.7696 | -0.0138 | -1.76% | 0.7843 | 0.8036 | 0.7313 | 28,811.00 |
| May 05 2024 | 0.7834 | -0.0005 | -0.06% | 0.7851 | 0.7967 | 0.7607 | 29,345.00 |
| May 04 2024 | 0.7839 | 0.0039 | 0.50% | 0.781 | 0.7926 | 0.747 | 59,649.00 |
| May 03 2024 | 0.780 | 0.0117 | 1.52% | 0.7683 | 0.7946 | 0.7481 | 13,812.00 |
| May 02 2024 | 0.7683 | -0.0011 | -0.14% | 0.7763 | 0.7906 | 0.7476 | 18,162.00 |
| May 01 2024 | 0.7694 | -0.0206 | -2.61% | 0.7798 | 0.8027 | 0.732 | 88,394.00 |
| Apr 30 2024 | 0.790 | -0.0388 | -4.68% | 0.8358 | 0.8393 | 0.750 | 69,141.00 |
| Apr 29 2024 | 0.8288 | -0.0045 | -0.54% | 0.9035 | 0.9073 | 0.800 | 120,290.00 |
| Apr 28 2024 | 0.8333 | -0.0188 | -2.21% | 0.8521 | 0.860 | 0.8024 | 114,524.00 |
| Apr 27 2024 | 0.8521 | -0.0157 | -1.81% | 0.8632 | 0.8737 | 0.830 | 67,263.00 |
| Apr 26 2024 | 0.8678 | 0.0045 | 0.52% | 0.8633 | 0.8742 | 0.8507 | 6,471.00 |
| Apr 25 2024 | 0.8633 | -0.0112 | -1.28% | 0.8688 | 0.8744 | 0.8351 | 6,351.00 |
| Apr 24 2024 | 0.8745 | 0.00 | 0.00% | 0.8745 | 0.8848 | 0.8576 | 8,749.00 |
| Apr 23 2024 | 0.8745 | -0.026 | -2.89% | 0.9035 | 0.9073 | 0.8528 | 24,021.00 |
| Apr 22 2024 | 0.9005 | 0.0231 | 2.63% | 0.8823 | 0.9091 | 0.8626 | 32,797.00 |
| Apr 21 2024 | 0.8774 | 0.0167 | 1.94% | 0.8648 | 0.889 | 0.8407 | 36,637.00 |
| Apr 20 2024 | 0.8607 | 0.0191 | 2.27% | 0.8416 | 0.8648 | 0.820 | 40,776.00 |
| Apr 19 2024 | 0.8416 | 0.0087 | 1.04% | 0.8453 | 0.8692 | 0.792 | 112,452.00 |
| Apr 18 2024 | 0.8329 | 0.0971 | 13.20% | 0.7358 | 0.8453 | 0.724 | 165,314.00 |
| Apr 17 2024 | 0.7358 | -0.0691 | -8.58% | 0.799 | 0.8145 | 0.7236 | 75,294.00 |
| Apr 16 2024 | 0.8049 | -0.0111 | -1.36% | 0.8149 | 0.8149 | 0.7747 | 44,444.00 |
| Apr 15 2024 | 0.816 | -0.0324 | -3.82% | 0.8444 | 0.8844 | 0.8041 | 104,746.00 |
| Apr 14 2024 | 0.8484 | 0.0739 | 9.54% | 0.7745 | 0.8567 | 0.734 | 125,084.00 |
| Apr 13 2024 | 0.7745 | -0.0561 | -6.75% | 0.8306 | 0.8581 | 0.726 | 129,360.00 |
| Apr 12 2024 | 0.8306 | -0.1088 | -11.58% | 0.936 | 0.9691 | 0.8292 | 127,754.00 |
| Apr 11 2024 | 0.9394 | -0.0305 | -3.14% | 0.975 | 0.9886 | 0.9107 | 84,804.00 |
| Apr 10 2024 | 0.9699 | 0.055 | 6.01% | 0.9254 | 0.9886 | 0.9123 | 166,212.00 |
| Apr 09 2024 | 0.9149 | -0.0069 | -0.75% | 0.9218 | 0.9381 | 0.8811 | 197,701.00 |
| Apr 08 2024 | 0.9218 | 0.0289 | 3.24% | 0.895 | 0.9737 | 0.8837 | 164,246.00 |
| Apr 07 2024 | 0.8929 | 0.0414 | 4.86% | 0.8466 | 0.894 | 0.8425 | 32,371.00 |
| Apr 06 2024 | 0.8515 | 0.006 | 0.71% | 0.8393 | 0.860 | 0.8267 | 11,166.00 |
| Apr 05 2024 | 0.8455 | -0.0019 | -0.22% | 0.8407 | 0.8523 | 0.8209 | 16,610.00 |
| Apr 04 2024 | 0.8474 | 0.0177 | 2.13% | 0.8297 | 0.8796 | 0.8289 | 69,025.00 |
| Apr 03 2024 | 0.8297 | 0.011 | 1.34% | 0.8187 | 0.8345 | 0.804 | 42,822.00 |
| Apr 02 2024 | 0.8187 | -0.0642 | -7.27% | 0.8829 | 0.8841 | 0.7921 | 52,308.00 |
| Apr 01 2024 | 0.8829 | -0.0312 | -3.41% | 0.9251 | 0.9251 | 0.8613 | 16,823.00 |
| Mar 31 2024 | 0.9141 | 0.0042 | 0.46% | 0.9097 | 0.9268 | 0.9019 | 23,305.00 |
| Mar 30 2024 | 0.9099 | 0.0115 | 1.28% | 0.8984 | 0.9233 | 0.8939 | 31,651.00 |
| Mar 29 2024 | 0.8984 | -0.0328 | -3.52% | 0.9257 | 0.9325 | 0.8903 | 48,747.00 |
| Mar 28 2024 | 0.9312 | 0.0347 | 3.87% | 0.8965 | 0.9363 | 0.8963 | 56,757.00 |
| Mar 27 2024 | 0.8965 | 0.001 | 0.11% | 0.8951 | 0.9147 | 0.8759 | 59,911.00 |
| Mar 26 2024 | 0.8955 | 0.0104 | 1.18% | 0.8851 | 0.900 | 0.8736 | 38,017.00 |
| Mar 25 2024 | 0.8851 | 0.0325 | 3.81% | 0.8526 | 0.8973 | 0.839 | 108,291.00 |
| Mar 24 2024 | 0.8526 | 0.0483 | 6.01% | 0.8297 | 0.8664 | 0.8256 | 30,672.00 |
| Mar 23 2024 | 0.8043 | -0.0015 | -0.19% | 0.8141 | 0.8562 | 0.8043 | 41,521.00 |
| Mar 22 2024 | 0.8058 | -0.0254 | -3.06% | 0.8312 | 0.8531 | 0.7821 | 70,994.00 |
| Mar 21 2024 | 0.8312 | -0.0445 | -5.08% | 0.8814 | 0.890 | 0.8126 | 107,254.00 |
| Mar 20 2024 | 0.8757 | 0.0708 | 8.80% | 0.806 | 0.8888 | 0.780 | 150,043.00 |
| Mar 19 2024 | 0.8049 | -0.0284 | -3.41% | 0.8332 | 0.8549 | 0.8005 | 90,166.00 |
| Mar 18 2024 | 0.8333 | -0.0489 | -5.54% | 0.8688 | 0.8815 | 0.8232 | 80,429.00 |
| Mar 17 2024 | 0.8822 | 0.0199 | 2.31% | 0.8571 | 0.8822 | 0.840 | 47,115.00 |
| Mar 16 2024 | 0.8623 | -0.0238 | -2.69% | 0.8861 | 0.9101 | 0.8529 | 22,462.00 |
