DEXE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $14.08 | $15.24 | $13.57 | $14.45 | $6.17M |
| 2021-11-29 | $13.92 | $14.46 | $13.52 | $14.14 | $3.51M |
| 2021-11-28 | $14.88 | $15.04 | $12.85 | $13.95 | $3.73M |
| 2021-11-27 | $15.98 | $19.15 | $14.40 | $14.81 | $17.43M |
| 2021-11-26 | $13.14 | $17.70 | $12.70 | $15.79 | $21.15M |
| 2021-11-25 | $13.08 | $13.89 | $12.93 | $13.14 | $2.77M |
| 2021-11-24 | $14.39 | $14.39 | $12.80 | $13.09 | $3.57M |
| 2021-11-23 | $13.94 | $14.57 | $13.29 | $14.42 | $7.42M |
| 2021-11-22 | $14.42 | $17.81 | $14.01 | $14.11 | $19.12M |
| 2021-11-21 | $12.81 | $18.53 | $12.28 | $14.41 | $24.96M |
| 2021-11-20 | $11.93 | $12.91 | $11.46 | $12.77 | $1.70M |
| 2021-11-19 | $11.41 | $12.04 | $11.35 | $11.92 | $1.01M |
| 2021-11-18 | $12.28 | $12.43 | $11.27 | $11.47 | $1.18M |
| 2021-11-17 | $12.45 | $12.56 | $12.08 | $12.27 | $856,986.01 |
| 2021-11-16 | $12.78 | $12.78 | $11.98 | $12.47 | $1.54M |
| 2021-11-15 | $13.28 | $13.45 | $12.57 | $12.78 | $1.27M |
| 2021-11-14 | $13.10 | $13.88 | $12.65 | $13.27 | $6.09M |
| 2021-11-13 | $12.09 | $13.25 | $11.97 | $13.12 | $2.19M |
| 2021-11-12 | $12.57 | $12.62 | $11.80 | $12.11 | $970,580.65 |
| 2021-11-11 | $12.08 | $12.59 | $11.98 | $12.56 | $960,741.50 |
| 2021-11-10 | $12.47 | $12.85 | $12.07 | $12.12 | $1.40M |
| 2021-11-09 | $12.66 | $12.69 | $12.40 | $12.47 | $1.02M |
| 2021-11-08 | $12.65 | $12.93 | $12.51 | $12.67 | $1.06M |
| 2021-11-07 | $12.86 | $12.97 | $12.62 | $12.67 | $775,177.11 |
| 2021-11-06 | $13.24 | $13.24 | $12.54 | $12.82 | $886,863.99 |
| 2021-11-05 | $12.91 | $13.45 | $12.75 | $13.25 | $1.78M |
| 2021-11-04 | $12.79 | $13.40 | $12.62 | $12.91 | $2.47M |
| 2021-11-03 | $12.51 | $13.04 | $12.27 | $12.79 | $1.68M |
| 2021-11-02 | $12.34 | $12.58 | $12.15 | $12.49 | $934,060.62 |
| 2021-11-01 | $12.19 | $12.37 | $12.01 | $12.37 | $787,148.93 |