DEXSHARE Historical USD Price
Daily close · Sep 17, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01801889 | $0.01817443 | $0.01785519 | $0.01802054 | $49.34 |
| 2026-09-24 | $0.01779904 | $0.01820322 | $0.01771732 | $0.01801393 | $49.32 |
| 2026-09-23 | $0.01807975 | $0.0183065 | $0.01762434 | $0.017799 | $48.73 |
| 2026-09-22 | $0.01832979 | $0.01834966 | $0.01796166 | $0.01808009 | $6.21 |
| 2026-09-21 | $0.01773583 | $0.01850433 | $0.01759987 | $0.01833472 | $6.29 |
| 2026-09-20 | $0.01747702 | $0.01779476 | $0.01714485 | $0.01772374 | $6.08 |
| 2026-09-19 | $0.01746391 | $0.01772647 | $0.01739485 | $0.01748387 | $6.00 |
| 2026-09-18 | $0.01693716 | $0.0176102 | $0.01687522 | $0.01746255 | $6.00 |
| 2026-09-17 | $0.01666125 | $0.01695322 | $0.01653891 | $0.01694822 | $5.82 |
| 2026-09-16 | $0.01633853 | $0.01666413 | $0.01617392 | $0.01666351 | $5.72 |
| 2026-09-15 | $0.01652653 | $0.0166137 | $0.01627696 | $0.01634556 | $5.61 |
| 2026-09-14 | $0.01643761 | $0.0168028 | $0.01640563 | $0.01652645 | $5.67 |
| 2026-09-13 | $0.01668458 | $0.01674125 | $0.01637786 | $0.01643989 | $5.64 |
| 2026-09-12 | $0.006 | $0.01669365 | $0.006 | $0.01669365 | $5.73 |
| 2026-09-11 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-10 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-09 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-08 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-07 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-06 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-05 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-04 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-03 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-02 | $0.006 | $0.006 | $0.006 | $0.006 | $0.00 |
| 2026-09-01 | $0.01599779 | $0.01606479 | $0.01563591 | $0.01580682 | $1.86 |
| 2026-08-31 | $0.01585375 | $0.01606139 | $0.01579409 | $0.01599386 | $1.88 |
| 2026-08-30 | $0.01602245 | $0.01627429 | $0.01576453 | $0.01584431 | $1.87 |
| 2026-08-29 | $0.01600333 | $0.01606216 | $0.01589976 | $0.01602453 | $1.89 |
| 2026-08-28 | $0.01647337 | $0.01661738 | $0.01586653 | $0.01599477 | $1.88 |
| 2026-08-27 | $0.01635447 | $0.0165416 | $0.01622835 | $0.0164782 | $1.94 |