DEXTools Historical Data - DEXTUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GDAX
DEXTools (Coinbase:DEXTUSD)
DEXTools (Coinbase:DEXTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DEXTools	DEXTUSD	Coinbase	66,569,891	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0067	-1.06%	0.6283	0.6288	0.6337

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.6424	0.6424	0.6273	0.635	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Coinbase	13:48:04	2,155.90	0.6283	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,728.40	9,092.40	DEXT

DEXTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

DEXTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.635	-0.0178	-2.73%	0.6528	0.670	0.5837	133,450.00
21 May 2024	0.6528	0.0549	9.18%	0.5987	0.6826	0.5828	126,960.00
20 May 2024	0.5979	-0.0661	-9.95%	0.6575	0.6641	0.5748	99,940.00
19 May 2024	0.664	0.022	3.43%	0.6414	0.6826	0.6396	80,187.00
18 May 2024	0.642	0.0157	2.51%	0.6298	0.6579	0.6195	60,073.00
17 May 2024	0.6263	-0.0354	-5.35%	0.6645	0.6647	0.622	56,929.00
16 May 2024	0.6617	0.0089	1.36%	0.6602	0.6667	0.639	90,999.00
15 May 2024	0.6528	-0.015	-2.25%	0.671	0.6848	0.6523	28,232.00
14 May 2024	0.6678	-0.0063	-0.93%	0.6747	0.6828	0.655	37,564.00
13 May 2024	0.6741	0.0009	0.13%	0.6746	0.6746	0.6523	35,056.00
12 May 2024	0.6732	-0.0057	-0.84%	0.6762	0.6868	0.6682	34,441.00
11 May 2024	0.6789	-0.0535	-7.30%	0.7301	0.7412	0.6667	84,314.00
10 May 2024	0.7324	-0.0012	-0.16%	0.7335	0.7459	0.721	22,069.00
09 May 2024	0.7336	-0.0219	-2.90%	0.7498	0.7652	0.7237	35,562.00
08 May 2024	0.7555	-0.0142	-1.84%	0.7798	0.7798	0.7555	6,344.00
07 May 2024	0.7697	-0.011	-1.41%	0.7843	0.8036	0.7313	43,409.00
06 May 2024	0.7807	-0.0044	-0.56%	0.7798	0.7967	0.7607	29,347.00
05 May 2024	0.7851	0.0041	0.52%	0.7889	0.7926	0.747	59,660.00
04 May 2024	0.781	0.0127	1.65%	0.773	0.7946	0.7481	13,915.00
03 May 2024	0.7683	-0.008	-1.03%	0.7715	0.7906	0.7476	18,162.00
02 May 2024	0.7763	-0.0137	-1.73%	0.7848	0.8027	0.732	88,494.00
01 May 2024	0.790	-0.0375	-4.53%	0.8358	0.8393	0.750	69,245.00
30 Apr 2024	0.8275	-0.0101	-1.21%	0.8356	0.8535	0.800	109,566.00
29 Apr 2024	0.8376	-0.0145	-1.70%	0.855	0.860	0.8024	115,242.00
28 Apr 2024	0.8521	-0.0111	-1.29%	0.8702	0.8737	0.830	67,263.00
27 Apr 2024	0.8632	-0.0001	-0.01%	0.861	0.8742	0.8507	6,550.00
26 Apr 2024	0.8633	0.0037	0.43%	0.8579	0.8744	0.8351	6,351.00
25 Apr 2024	0.8596	-0.0149	-1.70%	0.8743	0.8848	0.8576	8,749.00
24 Apr 2024	0.8745	-0.0212	-2.37%	0.901	0.9073	0.8528	24,021.00
23 Apr 2024	0.8957	0.0183	2.09%	0.8823	0.9091	0.8626	42,160.00
22 Apr 2024	0.8774	0.0126	1.46%	0.8648	0.889	0.8407	36,637.00
21 Apr 2024	0.8648	0.0232	2.76%	0.8512	0.8648	0.820	40,832.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions