DEX Historical USD Price
Daily close · Oct 30, 2018 → Nov 5, 2019Daily price history
Oct 1, 2019 → Nov 5, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-05 | $0.01914774 | $0.02225274 | $0.0159907 | $0.01749074 | $81,378.00 |
| 2019-11-04 | $0.02034618 | $0.02246255 | $0.00908097 | $0.02153208 | $104,553.29 |
| 2019-11-03 | $0.01939873 | $0.02165894 | $0.01868431 | $0.02001388 | $92,907.68 |
| 2019-11-02 | $0.02014018 | $0.02174067 | $0.01883793 | $0.01939591 | $83,116.94 |
| 2019-11-01 | $0.02072206 | $0.02181762 | $0.01352013 | $0.02013448 | $97,943.82 |
| 2019-10-31 | $0.02213111 | $0.02220957 | $0.01856502 | $0.02086056 | $131,161.46 |
| 2019-10-30 | $0.02194059 | $0.02300774 | $0.01894073 | $0.02213195 | $101,110.84 |
| 2019-10-29 | $0.01928618 | $0.02269104 | $0.01928575 | $0.02195 | $210.25 |
| 2019-10-28 | $0.02071028 | $0.02280621 | $0.01853337 | $0.01932566 | $85,312.08 |
| 2019-10-27 | $0.02140707 | $0.02252142 | $0.01170266 | $0.02069388 | $89,379.65 |
| 2019-10-24 | $0.01714586 | $0.02047165 | $0.01540094 | $0.01985087 | $99,187.14 |
| 2019-10-23 | $0.02057622 | $0.02190074 | $0.01641022 | $0.01712441 | $78,749.78 |
| 2019-10-22 | $0.02027536 | $0.02230124 | $0.01875315 | $0.01921516 | $109,264.28 |
| 2019-10-21 | $0.02178229 | $0.02220755 | $0.01896916 | $0.01937896 | $116,147.21 |
| 2019-10-20 | $0.01905669 | $0.022294 | $0.01703546 | $0.02158374 | $96,676.27 |
| 2019-10-19 | $0.0200491 | $0.02064952 | $0.01879221 | $0.01880206 | $167.44 |
| 2019-10-18 | $0.020154 | $0.02205665 | $0.01909242 | $0.02004761 | $88,561.25 |
| 2019-10-17 | $0.02127218 | $0.02213406 | $0.01992002 | $0.0201609 | $97,624.78 |
| 2019-10-14 | $0.0209191 | $0.02251533 | $0.01940183 | $0.02228467 | $162,021.42 |
| 2019-10-11 | $0.02115857 | $0.02240897 | $0.01695229 | $0.0191723 | $114,994.59 |
| 2019-10-10 | $0.0204441 | $0.02282194 | $0.01916359 | $0.0207847 | $115,546.48 |
| 2019-10-09 | $0.01989482 | $0.02260601 | $0.0193849 | $0.02083545 | $90,449.58 |
| 2019-10-08 | $0.02142084 | $0.02256548 | $0.01944869 | $0.02128169 | $130,796.44 |
| 2019-10-07 | $0.02093723 | $0.02282615 | $0.01935602 | $0.02138302 | $115,077.41 |
| 2019-10-06 | $0.02251103 | $0.02300549 | $0.01923138 | $0.02179697 | $104,188.00 |
| 2019-10-05 | $0.02137222 | $0.02594353 | $0.01926405 | $0.02264612 | $155,356.70 |
| 2019-10-04 | $0.02060872 | $0.0219836 | $0.01916468 | $0.02139346 | $111,803.35 |
| 2019-10-03 | $0.02042254 | $0.02192541 | $0.0191144 | $0.02060281 | $176,065.88 |
| 2019-10-02 | $0.02030611 | $0.02106556 | $0.01906255 | $0.02042622 | $124,450.28 |
| 2019-10-01 | $0.02178432 | $0.02235451 | $0.01902153 | $0.0203532 | $95,083.18 |