DEXT Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| 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 |