CurrencyBeacon logo}}

Crypto Rate Dashboard

DexTools Price Chart

DEXT/USD
$0.117096
-9.08%

DEXT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-12 $0.26221736 $0.28226141 $0.25939617 $0.27928728 $570,119.08
2023-03-11 $0.24051701 $0.26264877 $0.239364 $0.26217589 $463,949.60
2023-03-10 $0.233697 $0.2448665 $0.232437 $0.23983363 $442,671.08
2023-03-09 $0.25829544 $0.261576 $0.2297273 $0.23041761 $395,309.42
2023-03-08 $0.23578625 $0.26198 $0.23469824 $0.25875456 $458,677.73
2023-03-07 $0.2332676 $0.23637587 $0.227408 $0.23637587 $390,778.90
2023-03-06 $0.23738674 $0.2438608 $0.23180253 $0.23335309 $424,267.35
2023-03-05 $0.23898443 $0.24971 $0.23681663 $0.2371337 $411,627.48
2023-03-04 $0.23905871 $0.24307904 $0.23442059 $0.23863501 $400,666.01
2023-03-03 $0.25252 $0.2538805 $0.23485551 $0.23973873 $427,140.23
2023-03-02 $0.24773277 $0.25527938 $0.24489273 $0.253146 $428,646.71
2023-03-01 $0.22861755 $0.24947615 $0.22779566 $0.247039 $422,874.43
2023-02-28 $0.23036858 $0.23420796 $0.226519 $0.22786533 $318,238.78
2023-02-27 $0.22608071 $0.246992 $0.22585306 $0.22988028 $560,065.99
2023-02-26 $0.21899324 $0.227954 $0.21757728 $0.22652053 $345,704.56
2023-02-25 $0.221899 $0.22300108 $0.21137975 $0.21894611 $383,638.06
2023-02-24 $0.22314122 $0.22583314 $0.217003 $0.22225873 $306,932.16
2023-02-23 $0.23358403 $0.23831263 $0.22153801 $0.22200317 $361,639.62
2023-02-22 $0.23367821 $0.234403 $0.22674994 $0.23325752 $334,489.55
2023-02-21 $0.241038 $0.242322 $0.229455 $0.23295733 $354,688.62
2023-02-20 $0.23888717 $0.24546472 $0.23471158 $0.241503 $543,402.63
2023-02-19 $0.223915 $0.24133463 $0.222957 $0.237878 $676,000.08
2023-02-18 $0.217857 $0.23088 $0.217497 $0.223347 $669,716.14
2023-02-17 $0.2108613 $0.22273871 $0.2108613 $0.21778243 $452,263.12
2023-02-16 $0.216422 $0.221541 $0.21086045 $0.21086045 $468,505.88
2023-02-15 $0.20558079 $0.217016 $0.196265 $0.216137 $542,687.28
2023-02-14 $0.20336429 $0.20781 $0.1981422 $0.20647595 $433,230.56
2023-02-13 $0.20894387 $0.20959393 $0.197514 $0.20437464 $443,083.61
2023-02-12 $0.20932441 $0.211838 $0.20560631 $0.2091566 $558,697.43
2023-02-11 $0.196504 $0.21051276 $0.196504 $0.20922486 $507,173.29