DEXTF 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 | $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 |