DEXT Coin Values DEXT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.3792000 | $0.4299000 | $0.5000000 | $0.3752000 |
2023-04-28 | $0.4299000 | $0.4381000 | $0.4600000 | $0.4179000 |
2023-04-29 | $0.4381000 | $0.4885000 | $0.5000000 | $0.4242000 |
2023-04-30 | $0.4885000 | $0.4904000 | $0.5499000 | $0.4624000 |
2023-05-01 | $0.4904000 | $0.4428000 | $0.5044000 | $0.4124000 |
2023-05-02 | $0.4428000 | $0.5091000 | $0.5292000 | $0.4191000 |
2023-05-03 | $0.5091000 | $0.5160000 | $0.5267000 | $0.4554000 |
2023-05-04 | $0.5160000 | $0.5238000 | $0.5494000 | $0.5011000 |
2023-05-05 | $0.5238000 | $0.5098000 | $0.5238000 | $0.4700000 |
2023-05-06 | $0.5098000 | $0.4953000 | $0.5116000 | $0.4795000 |
2023-05-07 | $0.4953000 | $0.5900000 | $0.6271000 | $0.4828000 |
2023-05-08 | $0.5900000 | $0.6144000 | $0.6149000 | $0.5230000 |
2023-05-09 | $0.6144000 | $0.6883000 | $0.7328000 | $0.5861000 |
2023-05-10 | $0.6883000 | $0.6378000 | $0.7599000 | $0.5500000 |
2023-05-11 | $0.6378000 | $0.6398000 | $0.6399000 | $0.6378000 |
2023-05-12 | $0.5545000 | $0.5904000 | $0.6030000 | $0.4780000 |
2023-05-13 | $0.5904000 | $0.6131000 | $0.6573000 | $0.5590000 |
2023-05-14 | $0.6131000 | $0.6626000 | $0.7404000 | $0.6064000 |
2023-05-15 | $0.6626000 | $0.6949000 | $0.7407000 | $0.6150000 |
2023-05-16 | $0.6949000 | $0.6294000 | $0.7113000 | $0.6200000 |
2023-05-17 | $0.6294000 | $0.6094000 | $0.6594000 | $0.5807000 |
2023-05-18 | $0.6094000 | $0.6243000 | $0.6624000 | $0.5883000 |
2023-05-19 | $0.6243000 | $0.6531000 | $0.6723000 | $0.5722000 |
2023-05-20 | $0.6531000 | $0.6069000 | $0.6598000 | $0.6005000 |
2023-05-21 | $0.6069000 | $0.5530000 | $0.6151000 | $0.4970000 |
2023-05-22 | $0.5530000 | $0.6185000 | $0.6199000 | $0.5277000 |
2023-05-23 | $0.6185000 | $0.5980000 | $0.6198000 | $0.5618000 |
2023-05-24 | $0.5980000 | $0.5338000 | $0.5980000 | $0.4929000 |
2023-05-25 | $0.5338000 | $0.5212000 | $0.5493000 | $0.4992000 |
2023-05-26 | $0.5212000 | $0.5618000 | $0.5796000 | $0.5068000 |
2023-05-27 | $0.5618000 | $0.5553000 | $0.5746000 | $0.5506000 |
2023-05-28 | $0.5553000 | $0.5477000 | $0.5754000 | $0.5250000 |
2023-05-29 | $0.5477000 | $0.5400000 | $0.5496000 | $0.5224000 |
2023-05-30 | $0.5400000 | $0.5250000 | $0.5622000 | $0.4991000 |
2023-05-31 | $0.5250000 | $0.5084000 | $0.5360000 | $0.4902000 |
2023-06-01 | $0.5084000 | $0.4930000 | $0.5105000 | $0.4527000 |
2023-06-02 | $0.4930000 | $0.4953000 | $0.5029000 | $0.4826000 |
2023-06-03 | $0.4953000 | $0.4719000 | $0.4955000 | $0.4640000 |
2023-06-04 | $0.4719000 | $0.4768000 | $0.5010000 | $0.4702000 |
2023-06-05 | $0.5159000 | $0.5155000 | $0.5159000 | $0.5154000 |
2023-06-06 | $0.4807000 | $0.5314000 | $0.5511000 | $0.4718000 |
2023-06-07 | $0.5314000 | $0.5013000 | $0.5461000 | $0.4918000 |
2023-06-08 | $0.5013000 | $0.5092000 | $0.5172000 | $0.5011000 |
2023-06-09 | $0.5092000 | $0.5091000 | $0.5260000 | $0.4963000 |
2023-06-10 | $0.5091000 | $0.4882000 | $0.5179000 | $0.4652000 |
2023-06-11 | $0.5045000 | $0.5043000 | $0.5047000 | $0.5041000 |
2023-06-12 | $0.4970000 | $0.4789000 | $0.5100000 | $0.4556000 |
2023-06-13 | $0.4789000 | $0.4832000 | $0.4885000 | $0.4710000 |
2023-06-14 | $0.4832000 | $0.4580000 | $0.4937000 | $0.4527000 |
2023-06-15 | $0.4580000 | $0.4498000 | $0.4720000 | $0.4252000 |
2023-06-16 | $0.4498000 | $0.4861000 | $0.5007000 | $0.4432000 |
2023-06-17 | $0.4861000 | $0.4926000 | $0.5095000 | $0.4826000 |
2023-06-18 | $0.4926000 | $0.4939000 | $0.5042000 | $0.4738000 |
2023-06-19 | $0.4740000 | $0.5017000 | $0.5408000 | $0.4687000 |
2023-06-20 | $0.5174000 | $0.5498000 | $0.5558000 | $0.5089000 |
2023-06-21 | $0.5498000 | $0.5657000 | $0.5880000 | $0.5280000 |
2023-06-22 | $0.5657000 | $0.5657000 | $0.6197000 | $0.5552000 |
2023-06-23 | $0.5967000 | $0.5336000 | $0.6035000 | $0.5285000 |
2023-06-24 | $0.5336000 | $0.5632000 | $0.5949000 | $0.5037000 |
2023-06-25 | $0.5441000 | $0.5558000 | $0.5744000 | $0.5354000 |
2023-06-26 | $0.5558000 | $0.5417000 | $0.5616000 | $0.5354000 |
2023-06-27 | $0.5417000 | $0.5527000 | $0.5555000 | $0.5320000 |
2023-06-28 | $0.5527000 | $0.4957000 | $0.5527000 | $0.4820000 |
2023-06-29 | $0.4957000 | $0.5010000 | $0.5124000 | $0.4926000 |
2023-06-30 | $0.5010000 | $0.5414000 | $0.5477000 | $0.4982000 |
2023-07-01 | $0.5414000 | $0.5781000 | $0.5932000 | $0.5374000 |
2023-07-02 | $0.5781000 | $0.5658000 | $0.5808000 | $0.5606000 |
2023-07-03 | $0.5658000 | $0.5718000 | $0.5807000 | $0.5502000 |
2023-07-04 | $0.5718000 | $0.5497000 | $0.5777000 | $0.5370000 |
2023-07-05 | $0.5497000 | $0.5372000 | $0.5528000 | $0.5211000 |
2023-07-06 | $0.5372000 | $0.5053000 | $0.5423000 | $0.5052000 |
2023-07-07 | $0.5053000 | $0.5102000 | $0.5191000 | $0.5052000 |
2023-07-08 | $0.5102000 | $0.5517000 | $0.5558000 | $0.5090000 |
2023-07-09 | $0.5517000 | $0.5626000 | $0.5799000 | $0.5415000 |
2023-07-10 | $0.5873000 | $0.5383000 | $0.5969000 | $0.5307000 |
2023-07-11 | $0.5383000 | $0.5383000 | $0.5385000 | $0.5382000 |
2023-07-12 | $0.5829000 | $0.5816000 | $0.5868000 | $0.5198000 |
2023-07-13 | $0.5548000 | $0.5917000 | $0.6040000 | $0.5471000 |
2023-07-14 | $0.5917000 | $0.5512000 | $0.6009000 | $0.5380000 |
2023-07-15 | $0.5512000 | $0.5830000 | $0.5830000 | $0.5390000 |
2023-07-16 | $0.5830000 | $0.5865000 | $0.5987000 | $0.5555000 |
2023-07-17 | $0.5865000 | $0.6323000 | $0.6788000 | $0.5800000 |
2023-07-18 | $0.6323000 | $0.5911000 | $0.6351000 | $0.5852000 |
2023-07-19 | $0.5911000 | $0.6306000 | $0.6327000 | $0.5911000 |
2023-07-20 | $0.6306000 | $0.5995000 | $0.6505000 | $0.5852000 |
2023-07-21 | $0.5777000 | $0.6300000 | $0.6421000 | $0.5606000 |
2023-07-22 | $0.5913000 | $0.5952000 | $0.5989000 | $0.5885000 |
2023-07-23 | $0.6334000 | $0.6609000 | $0.6658000 | $0.5694000 |
2023-07-24 | $0.6172000 | $0.6401000 | $0.6448000 | $0.6105000 |
2023-07-25 | $0.6401000 | $0.6370000 | $0.6512000 | $0.6125000 |
2023-07-26 | $0.6370000 | $0.6296000 | $0.6423000 | $0.6143000 |
2023-07-27 | $0.6296000 | $0.6110000 | $0.6354000 | $0.6100000 |
2023-07-28 | $0.6110000 | $0.6077000 | $0.6192000 | $0.6018000 |
2023-07-29 | $0.5863000 | $0.6585000 | $0.6585000 | $0.5692000 |
2023-07-30 | $0.6156000 | $0.6145000 | $0.6338000 | $0.6037000 |
2023-07-31 | $0.5881000 | $0.5732000 | $0.6472000 | $0.5722000 |
2023-08-01 | $0.6040000 | $0.5850000 | $0.6098000 | $0.5768000 |
2023-08-02 | $0.6392000 | $0.5655000 | $0.6280000 | $0.5530000 |
2023-08-03 | $0.5972000 | $0.5951000 | $0.6192000 | $0.5802000 |
2023-08-04 | $0.6327000 | $0.5777000 | $0.6455000 | $0.5729000 |
2023-08-05 | $0.6073000 | $0.5880000 | $0.6120000 | $0.5860000 |
2023-08-06 | $0.6174000 | $0.5595000 | $0.6185000 | $0.5551000 |
2023-08-07 | $0.5595000 | $0.5516000 | $0.6161000 | $0.5516000 |
2023-08-08 | $0.5516000 | $0.6236000 | $0.6255000 | $0.5602000 |
2023-08-09 | $0.6237000 | $0.6297000 | $0.6311000 | $0.5614000 |
2023-08-10 | $0.5932000 | $0.5737000 | $0.6029000 | $0.5682000 |
2023-08-11 | $0.5476000 | $0.6143000 | $0.6149000 | $0.5462000 |
2023-08-12 | $0.6143000 | $0.5616000 | $0.6161000 | $0.5505000 |
2023-08-13 | $0.5710000 | $0.5488000 | $0.5798000 | $0.5302000 |
2023-08-14 | $0.5488000 | $0.5303000 | $0.5640000 | $0.5303000 |
2023-08-15 | $0.5303000 | $0.5171000 | $0.5558000 | $0.5153000 |
2023-08-16 | $0.5171000 | $0.5317000 | $0.5586000 | $0.5161000 |
2023-08-17 | $0.5317000 | $0.5247000 | $0.5532000 | $0.5111000 |
2023-08-18 | $0.5247000 | $0.5072000 | $0.5698000 | $0.5046000 |
2023-08-19 | $0.5072000 | $0.5188000 | $0.5274000 | $0.4685000 |
2023-08-20 | $0.5413000 | $0.4780000 | $0.5476000 | $0.4702000 |
2023-08-21 | $0.4780000 | $0.5217000 | $0.5287000 | $0.4722000 |
2023-08-22 | $0.4851000 | $0.4583000 | $0.5015000 | $0.4287000 |
2023-08-23 | $0.4583000 | $0.5048000 | $0.5118000 | $0.4486000 |
2023-08-24 | $0.5048000 | $0.4770000 | $0.5132000 | $0.4631000 |
2023-08-25 | $0.4770000 | $0.4961000 | $0.4972000 | $0.4702000 |
2023-08-26 | $0.4760000 | $0.5209000 | $0.5271000 | $0.4735000 |
2023-08-27 | $0.4849000 | $0.5087000 | $0.5134000 | $0.4849000 |
2023-08-28 | $0.5342000 | $0.4922000 | $0.5497000 | $0.4752000 |
2023-08-29 | $0.5091000 | $0.5302000 | $0.5316000 | $0.5000000 |
2023-08-30 | $0.5302000 | $0.5375000 | $0.5450000 | $0.5147000 |
2023-08-31 | $0.5375000 | $0.5278000 | $0.5460000 | $0.5212000 |
2023-09-01 | $0.5278000 | $0.5474000 | $0.5799000 | $0.5215000 |
2023-09-02 | $0.5474000 | $0.5657000 | $0.5847000 | $0.5227000 |
2023-09-03 | $0.5657000 | $0.5818000 | $0.5894000 | $0.5509000 |
2023-09-04 | $0.5818000 | $0.5984000 | $0.6301000 | $0.5702000 |
2023-09-05 | $0.5984000 | $0.5832000 | $0.5984000 | $0.5604000 |
2023-09-06 | $0.5594000 | $0.6010000 | $0.6201000 | $0.5586000 |
2023-09-07 | $0.6010000 | $0.6095000 | $0.6142000 | $0.5638000 |
2023-09-08 | $0.6095000 | $0.6129000 | $0.6132000 | $0.5452000 |
2023-09-09 | $0.6129000 | $0.5622000 | $0.6163000 | $0.5485000 |
2023-09-10 | $0.5622000 | $0.5689000 | $0.6219000 | $0.5540000 |
2023-09-11 | $0.5937000 | $0.5452000 | $0.5937000 | $0.5380000 |
2023-09-12 | $0.5452000 | $0.5602000 | $0.5610000 | $0.5272000 |
2023-09-13 | $0.5602000 | $0.5499000 | $0.5609000 | $0.5272000 |
2023-09-14 | $0.5194000 | $0.5782000 | $0.5800000 | $0.5197000 |
2023-09-15 | $0.5782000 | $0.5294000 | $0.5850000 | $0.5223000 |
2023-09-16 | $0.5616000 | $0.5577000 | $0.5812000 | $0.5274000 |
2023-09-17 | $0.5577000 | $0.5632000 | $0.5736000 | $0.5226000 |
2023-09-18 | $0.5838000 | $0.5515000 | $0.5996000 | $0.5420000 |
2023-09-19 | $0.5515000 | $0.5810000 | $0.5969000 | $0.5429000 |
2023-09-20 | $0.5639000 | $0.5515000 | $0.5690000 | $0.5515000 |
2023-09-21 | $0.5515000 | $0.5222000 | $0.5573000 | $0.5097000 |
2023-09-22 | $0.5451000 | $0.5147000 | $0.5608000 | $0.5074000 |
2023-09-23 | $0.5226000 | $0.5323000 | $0.5356000 | $0.5160000 |
2023-09-24 | $0.5499000 | $0.5497000 | $0.5558000 | $0.5049000 |
2023-09-25 | $0.5497000 | $0.5515000 | $0.5574000 | $0.5037000 |
2023-09-26 | $0.5515000 | $0.5515000 | $0.5516000 | $0.5515000 |
2023-09-30 | $0.5788000 | $0.5596000 | $0.5855000 | $0.5269000 |
2023-10-01 | $0.5596000 | $0.5595000 | $0.5596000 | $0.5594000 |
DEXTools is an Assistant App for Traders, which includes multiple tools to improve the users' trading. Powered by blockchain, The DEXT token is necessary to be able to subscribe to the application.
Sorry, detailed technology about DEXTools is not currently available
Sorry, detailed features about DEXTools is not currently available