DEXTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.000192 | 0.00 | 0.00% | 0.000192 | 0.000192 | 0.000192 | 0.00 |
Jun 27 2024 | 0.000192 | 0.00 | 0.00% | 0.000192 | 0.000192 | 0.000192 | 0.00 |
Jun 26 2024 | 0.000192 | 0.00 | 0.00% | 0.000192 | 0.000192 | 0.000192 | 0.00 |
Jun 25 2024 | 0.000192 | -0.00000600 | -3.03% | 0.000192 | 0.000192 | 0.000192 | 0.00 |
Jun 24 2024 | 0.000198 | 0.00 | 0.00% | 0.000198 | 0.000198 | 0.000198 | 0.00 |
Jun 23 2024 | 0.000198 | 0.00000400 | 2.06% | 0.000198 | 0.000198 | 0.000198 | 0.00 |
Jun 22 2024 | 0.000194 | 0.00 | 0.00% | 0.000194 | 0.000194 | 0.000194 | 0.00 |
Jun 21 2024 | 0.000194 | 0.00000500 | 2.65% | 0.000194 | 0.000194 | 0.000194 | 0.00 |
Jun 20 2024 | 0.000189 | 0.00 | 0.00% | 0.000189 | 0.000189 | 0.000189 | 0.00 |
Jun 19 2024 | 0.000189 | -0.000015 | -7.36% | 0.000191 | 0.000191 | 0.000189 | 0.00 |
Jun 18 2024 | 0.000204 | 0.00 | 0.00% | 0.000204 | 0.000204 | 0.000204 | 0.00 |
Jun 17 2024 | 0.000204 | -0.000013 | -5.99% | 0.000204 | 0.000204 | 0.000204 | 0.00 |
Jun 16 2024 | 0.000217 | -0.000014 | -6.05% | 0.000217 | 0.000217 | 0.000217 | 0.00 |
Jun 15 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Jun 14 2024 | 0.000231 | 0.00000094 | 0.41% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Jun 13 2024 | 0.00023 | 0.000011 | 5.02% | 0.000226 | 0.00023 | 0.000226 | 0.00 |
Jun 12 2024 | 0.000219 | 0.00 | 0.00% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Jun 11 2024 | 0.000219 | 0.00 | 0.00% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Jun 10 2024 | 0.000219 | 0.00000700 | 3.30% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Jun 09 2024 | 0.000212 | 0.000013 | 6.54% | 0.000212 | 0.000212 | 0.000212 | 0.00 |
Jun 08 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Jun 07 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Jun 06 2024 | 0.000199 | 0.000018 | 9.98% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Jun 05 2024 | 0.00018 | 0.00 | 0.00% | 0.00018 | 0.00018 | 0.00018 | 0.00 |
Jun 04 2024 | 0.00018 | 0.000017 | 10.44% | 0.00018 | 0.00018 | 0.00018 | 0.00 |
Jun 03 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
Jun 02 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
Jun 01 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
May 31 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
May 30 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
May 29 2024 | 0.000163 | -0.00000500 | -2.98% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
May 28 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
May 27 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
May 26 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000165 | 0.000168 | 0.000155 | 9.00 |
May 25 2024 | 0.000165 | -0.00000400 | -2.38% | 0.000165 | 0.000168 | 0.000165 | 1.00 |
May 24 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000165 | 0.000168 | 0.000165 | 0.00 |
May 23 2024 | 0.000165 | -0.00000200 | -1.20% | 0.000166 | 0.000166 | 0.000165 | 7.00 |
May 22 2024 | 0.000167 | -0.00000400 | -2.34% | 0.000171 | 0.000171 | 0.000167 | 1.00 |
May 21 2024 | 0.000171 | -0.000019 | -10.00% | 0.000178 | 0.000178 | 0.000162 | 37.00 |
May 20 2024 | 0.00019 | -0.00000900 | -4.52% | 0.000194 | 0.000196 | 0.00019 | 25.00 |
May 19 2024 | 0.000199 | -0.000021 | -9.55% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
May 18 2024 | 0.00022 | 0.00 | 0.00% | 0.00022 | 0.00022 | 0.00022 | 0.00 |
May 17 2024 | 0.00022 | 0.00 | 0.00% | 0.00022 | 0.00022 | 0.00022 | 0.00 |
May 16 2024 | 0.00022 | -0.000015 | -6.37% | 0.00022 | 0.00022 | 0.00022 | 0.00 |
May 15 2024 | 0.000235 | 0.00 | 0.00% | 0.000235 | 0.000235 | 0.000235 | 0.00 |
May 14 2024 | 0.000235 | 0.00 | 0.00% | 0.000235 | 0.000235 | 0.000235 | 0.00 |
May 13 2024 | 0.000235 | 0.00 | 0.00% | 0.000235 | 0.000235 | 0.000235 | 0.00 |
May 12 2024 | 0.000235 | -0.000014 | -5.61% | 0.000235 | 0.000235 | 0.000235 | 0.00 |
May 11 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 10 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 09 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 08 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 07 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 06 2024 | 0.00025 | -0.00000200 | -0.79% | 0.00025 | 0.00025 | 0.00025 | 0.00 |
May 05 2024 | 0.000252 | 0.00 | 0.00% | 0.000252 | 0.000252 | 0.000252 | 0.00 |
May 04 2024 | 0.000252 | -0.00000500 | -1.95% | 0.000252 | 0.000252 | 0.000252 | 0.00 |
May 03 2024 | 0.000257 | -0.00000800 | -3.02% | 0.000257 | 0.000257 | 0.000257 | 0.00 |
May 02 2024 | 0.000265 | 0.00000100 | 0.38% | 0.000265 | 0.000265 | 0.000265 | 0.00 |
May 01 2024 | 0.000264 | 0.00000400 | 1.54% | 0.000264 | 0.000264 | 0.000264 | 0.00 |
Apr 30 2024 | 0.00026 | 0.00000600 | 2.36% | 0.000256 | 0.00026 | 0.000256 | 0.00 |
Apr 29 2024 | 0.000255 | 0.00000076 | 0.30% | 0.000254 | 0.000255 | 0.000249 | 0.00 |
Apr 28 2024 | 0.000254 | -0.000012 | -4.51% | 0.000261 | 0.000261 | 0.000253 | 0.00 |
Apr 27 2024 | 0.000266 | -0.00001 | -3.62% | 0.000266 | 0.000266 | 0.000266 | 0.00 |
Apr 26 2024 | 0.000276 | 0.00000100 | 0.36% | 0.000275 | 0.000276 | 0.000275 | 0.00 |
Apr 25 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000273 | 0.000275 | 0.000273 | 0.00 |
Apr 24 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000271 | 0.000272 | 0.000271 | 0.00 |
Apr 23 2024 | 0.000269 | -0.00000600 | -2.18% | 0.000269 | 0.000269 | 0.000269 | 0.00 |
Apr 22 2024 | 0.000275 | -0.00000700 | -2.49% | 0.000283 | 0.000283 | 0.000275 | 0.00 |
Apr 21 2024 | 0.000281 | 0.00000300 | 1.08% | 0.000271 | 0.000281 | 0.000271 | 0.00 |
Apr 20 2024 | 0.000278 | 0.00000400 | 1.45% | 0.000276 | 0.000278 | 0.000276 | 0.00 |
Apr 19 2024 | 0.000275 | 0.00000600 | 2.23% | 0.000272 | 0.000275 | 0.000263 | 0.00 |
Apr 18 2024 | 0.000269 | 0.000016 | 6.33% | 0.000259 | 0.000269 | 0.000259 | 0.00 |
Apr 17 2024 | 0.000253 | -0.00000800 | -3.07% | 0.000253 | 0.000253 | 0.000253 | 0.00 |
Apr 16 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000262 | 0.000262 | 0.000261 | 0.00 |
Apr 15 2024 | 0.000267 | 0.00000600 | 2.30% | 0.000267 | 0.000267 | 0.000267 | 0.00 |
Apr 14 2024 | 0.000261 | -0.00000500 | -1.88% | 0.000259 | 0.000263 | 0.000259 | 0.00 |
Apr 13 2024 | 0.000266 | -0.00000700 | -2.56% | 0.000269 | 0.000269 | 0.000266 | 0.00 |
Apr 12 2024 | 0.000274 | 0.00000076 | 0.28% | 0.000267 | 0.000274 | 0.000267 | 0.00 |
Apr 11 2024 | 0.000273 | 0.00000300 | 1.11% | 0.000271 | 0.000273 | 0.000271 | 0.00 |
Apr 10 2024 | 0.000269 | 0.000015 | 5.90% | 0.000256 | 0.000269 | 0.000256 | 0.00 |
Apr 09 2024 | 0.000254 | 0.00 | 0.00% | 0.000254 | 0.000254 | 0.000254 | 0.00 |
Apr 08 2024 | 0.000254 | -0.00000700 | -2.68% | 0.000262 | 0.000264 | 0.000254 | 0.00 |
Apr 07 2024 | 0.000262 | 0.00000800 | 3.15% | 0.000258 | 0.000262 | 0.000258 | 0.00 |
Apr 06 2024 | 0.000254 | -0.00000300 | -1.17% | 0.000254 | 0.000254 | 0.000254 | 0.00 |
Apr 05 2024 | 0.000256 | -0.00000300 | -1.16% | 0.00026 | 0.000261 | 0.000256 | 0.00 |
Apr 04 2024 | 0.000259 | 0.00000200 | 0.78% | 0.000258 | 0.000259 | 0.000258 | 0.00 |
Apr 03 2024 | 0.000257 | 0.00000600 | 2.39% | 0.000257 | 0.000257 | 0.000257 | 0.00 |
Apr 02 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000251 | 0.000251 | 0.000251 | 0.00 |
Apr 01 2024 | 0.000256 | 0.00000100 | 0.39% | 0.000255 | 0.000256 | 0.000255 | 0.00 |
Mar 31 2024 | 0.000255 | -0.00001 | -3.78% | 0.000255 | 0.000255 | 0.000255 | 0.00 |
Mar 30 2024 | 0.000265 | 0.00000300 | 1.14% | 0.000265 | 0.000265 | 0.000265 | 0.00 |