DEXNET Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.072601 | $0.075586 | $0.072 | $0.073181 | $848,054.85 |
| 2024-12-11 | $0.071981 | $0.073696 | $0.070972 | $0.072539 | $729,151.34 |
| 2024-12-10 | $0.06968 | $0.072388 | $0.068584 | $0.071994 | $1.27M |
| 2024-12-09 | $0.07133 | $0.071526 | $0.069184 | $0.069738 | $2.25M |
| 2024-12-08 | $0.072779 | $0.072992 | $0.071397 | $0.071423 | $728,584.65 |
| 2024-12-07 | $0.072214 | $0.073493 | $0.071934 | $0.072595 | $809,133.58 |
| 2024-12-06 | $0.068805 | $0.072795 | $0.068055 | $0.072214 | $1.29M |
| 2024-12-05 | $0.070066 | $0.072128 | $0.068419 | $0.068805 | $2.51M |
| 2024-12-04 | $0.066414 | $0.070739 | $0.065928 | $0.070155 | $1.11M |
| 2024-12-03 | $0.068261 | $0.068619 | $0.065653 | $0.066462 | $936,306.40 |
| 2024-12-02 | $0.069521 | $0.07 | $0.067453 | $0.06821 | $983,330.88 |
| 2024-12-01 | $0.067853 | $0.069737 | $0.06749 | $0.069521 | $390,221.43 |
| 2024-11-30 | $0.06715 | $0.068589 | $0.066462 | $0.067894 | $350,196.33 |
| 2024-11-29 | $0.065363 | $0.067768 | $0.065278 | $0.067059 | $663,423.76 |
| 2024-11-28 | $0.064056 | $0.065673 | $0.063643 | $0.06534 | $700,883.45 |
| 2024-11-27 | $0.062574 | $0.065045 | $0.062172 | $0.064085 | $1.00M |
| 2024-11-26 | $0.062721 | $0.063876 | $0.062167 | $0.062574 | $1.49M |
| 2024-11-25 | $0.061194 | $0.063556 | $0.060985 | $0.062732 | $1.59M |
| 2024-11-24 | $0.060363 | $0.061394 | $0.060356 | $0.061194 | $970,622.33 |
| 2024-11-23 | $0.060022 | $0.060555 | $0.05976 | $0.06035 | $788,372.87 |
| 2024-11-22 | $0.059613 | $0.06024 | $0.059411 | $0.059982 | $1.17M |
| 2024-11-21 | $0.059507 | $0.059742 | $0.05931 | $0.059643 | $2.77M |
| 2024-11-20 | $0.060122 | $0.060242 | $0.059427 | $0.059495 | $1.21M |
| 2024-11-19 | $0.059263 | $0.060239 | $0.059262 | $0.060124 | $1.30M |
| 2024-11-18 | $0.059342 | $0.059951 | $0.058642 | $0.059263 | $1.36M |
| 2024-11-17 | $0.059193 | $0.059784 | $0.058765 | $0.05933 | $655,949.68 |
| 2024-11-16 | $0.059649 | $0.060192 | $0.058888 | $0.059268 | $426,903.45 |
| 2024-11-15 | $0.058648 | $0.059993 | $0.05815 | $0.059533 | $842,481.81 |
| 2024-11-14 | $0.058589 | $0.059807 | $0.058021 | $0.058724 | $981,064.21 |
| 2024-11-13 | $0.05776 | $0.05963 | $0.056807 | $0.058589 | $1.51M |