CurrencyBeacon logo}}

Crypto Rate Dashboard

DEXTF Price Chart

DEXTF/USD
$0.033279
-4.72%

DEXTF Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.63414248 $0.76831313 $0.56436116 $0.69829008 $304,484.39
2021-11-29 $0.56300403 $0.75701557 $0.56204458 $0.63376843 $398,119.87
2021-11-28 $0.48160967 $0.56291484 $0.47258422 $0.56170293 $113,217.68
2021-11-27 $0.71438204 $0.72268641 $0.45658142 $0.48058959 $404,728.32
2021-11-26 $0.93945877 $1.02 $0.66405898 $0.71206016 $1.24M
2021-11-25 $0.67050354 $0.98130199 $0.6294344 $0.9382519 $1.12M
2021-11-24 $0.43176666 $0.7811587 $0.41429631 $0.66967169 $1.78M
2021-11-23 $0.28200033 $0.50254233 $0.26974074 $0.43255799 $448,272.29
2021-11-22 $0.26539411 $0.30859712 $0.25817351 $0.28242449 $43,329.67
2021-11-21 $0.3070361 $0.3072806 $0.26756861 $0.26756861 $57,642.76
2021-11-20 $0.3506086 $0.35252351 $0.30883222 $0.30945825 $105,892.24
2021-11-19 $0.28275917 $0.36119961 $0.28115463 $0.35007355 $198,825.09
2021-11-18 $0.23460732 $0.43590708 $0.23403715 $0.28191343 $973,239.02
2021-11-17 $0.193261 $0.25277703 $0.18313349 $0.23444878 $270,050.61
2021-11-16 $0.17864013 $0.19846566 $0.17270476 $0.19327452 $109,384.86
2021-11-15 $0.17022651 $0.17906404 $0.16970864 $0.17904389 $27,600.00
2021-11-14 $0.17426612 $0.17663099 $0.15907314 $0.16995225 $42,466.97
2021-11-13 $0.18954947 $0.19069139 $0.17150089 $0.17438442 $48,945.98
2021-11-12 $0.20154204 $0.2049578 $0.18811033 $0.18959736 $12,366.93
2021-11-11 $0.18708734 $0.20333695 $0.18524422 $0.20149197 $14,307.81
2021-11-10 $0.1870965 $0.20829041 $0.18312466 $0.1871113 $99,175.95
2021-11-09 $0.20145069 $0.20145069 $0.18675201 $0.18725984 $14,286.97
2021-11-08 $0.17177501 $0.21812843 $0.17177501 $0.20159976 $107,746.97
2021-11-07 $0.16875733 $0.17249562 $0.16836741 $0.17178699 $5,077.95
2021-11-06 $0.1710423 $0.17256505 $0.16095949 $0.16860925 $14,358.03
2021-11-05 $0.17568882 $0.18336724 $0.15729569 $0.17115184 $78,884.66
2021-11-04 $0.17700601 $0.18636292 $0.17076559 $0.17560649 $55,263.00
2021-11-03 $0.16165679 $0.1780901 $0.15396245 $0.1770255 $32,698.27
2021-11-02 $0.15883574 $0.16432141 $0.15633022 $0.16164452 $13,567.24
2021-11-01 $0.18217522 $0.18345111 $0.14118615 $0.1590342 $167,092.59