- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dextoken (DEXG) historical data and Live price
Dextoken
DEXG$ 18.83 + 0.237 % 
0.00029562 BTC
0.00029562 BTC MARKET CAP
0
0
24H VOLUME
38.01029977
38.01029977
CIRC.SUPPLY
0
0
MAX SUPPLY
200 k
200 k
Rank7,486
1H -0.21 %
24H 0.24 %
7D -5.21 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/7/21 | 4.068 | 4.937 | 3.703 | 4.554 | 10,117.32 | 0 |
| 10/6/21 | 6.175 | 7.034 | 3.945 | 4.069 | 6,127.7 | 0 |
| 10/5/21 | 3.462 | 6.977 | 3.462 | 6.175 | 4,860.16 | 0 |
| 10/4/21 | 76.719 | 76.867 | 3.395 | 3.463 | 2,388.49 | 0 |
| 10/3/21 | 3.912 | 78.206 | 3.903 | 76.682 | 15,103.55 | 0 |
| 10/2/21 | 6.17 | 6.219 | 3.713 | 3.912 | 18,927.89 | 0 |
| 10/1/21 | 4.942 | 73.387 | 4.925 | 6.173 | 15,265.51 | 0 |
| 9/30/21 | 24.746 | 66.906 | 4.91 | 4.942 | 14,364.36 | 0 |
| 9/29/21 | 8.016 | 25.747 | 7.55 | 24.705 | 12,656.11 | 0 |
| 9/28/21 | 6.36 | 8.232 | 4.549 | 8.002 | 12,689.9 | 0 |
| 9/27/21 | 5.529 | 7.299 | 4.713 | 6.36 | 23,300.57 | 0 |
| 9/26/21 | 5.442 | 64.137 | 5.288 | 5.53 | 19,912.18 | 0 |
| 9/25/21 | 5.116 | 5.453 | 4.784 | 5.443 | 14,418.58 | 0 |
| 9/24/21 | 13.417 | 13.44 | 4.897 | 5.116 | 16,746.78 | 0 |
| 9/23/21 | 7.204 | 13.518 | 6.594 | 13.425 | 14,124.82 | 0 |
| 9/22/21 | 7.678 | 8.814 | 5.368 | 7.204 | 23,473.81 | 0 |
| 9/21/21 | 5.72 | 10.165 | 5.55 | 7.678 | 26,662.42 | 0 |
| 9/20/21 | 5.74 | 6.26 | 4.581 | 5.719 | 22,720.86 | 0 |
| 9/19/21 | 8.979 | 8.988 | 5.351 | 5.739 | 29,504.67 | 0 |
| 9/18/21 | 9.123 | 9.833 | 8.295 | 8.98 | 35,997.14 | 0 |
| 9/17/21 | 8.483 | 9.614 | 8.435 | 9.123 | 35,297.7 | 0 |
| 9/16/21 | 10.284 | 10.508 | 8.413 | 8.482 | 43,064.24 | 0 |
| 9/15/21 | 9.867 | 13.123 | 9.04 | 10.283 | 60,425.45 | 0 |
| 9/14/21 | 10.507 | 10.781 | 7.373 | 9.867 | 60,025.48 | 0 |
| 9/13/21 | 14.462 | 18.922 | 10.172 | 10.508 | 92,225.64 | 0 |
| 9/12/21 | 15.109 | 20.449 | 13.638 | 14.461 | 84,217.81 | 0 |
| 9/11/21 | 13.166 | 17.811 | 10.67 | 15.11 | 77,833.97 | 0 |
| 9/10/21 | 6.145 | 16.002 | 5.075 | 13.165 | 103,392.87 | 0 |
| 9/9/21 | 4.776 | 9.612 | 4.134 | 6.145 | 40,506.02 | 0 |
| 9/8/21 | 5.564 | 6.914 | 4.1 | 4.372 | 35,265.43 | 0 |
| 9/7/21 | 6.982 | 7.55 | 5.173 | 5.565 | 33,183.29 | 0 |
| 9/6/21 | 6.615 | 7.542 | 6.02 | 7.004 | 34,469.16 | 0 |
| 9/5/21 | 6.412 | 7.907 | 5.745 | 6.616 | 34,636.96 | 0 |
| 9/4/21 | 6.71 | 7.852 | 5.694 | 6.412 | 35,607.45 | 0 |
| 9/3/21 | 6.686 | 8.489 | 5.306 | 6.708 | 34,393.63 | 0 |
| 9/2/21 | 5.403 | 9.879 | 5.269 | 6.688 | 30,708.4 | 0 |
| 9/1/21 | 8.651 | 10.224 | 4.593 | 5.404 | 35,571.92 | 0 |
| 8/31/21 | 8.054 | 11.904 | 5.84 | 8.653 | 26,626.5 | 0 |
| 8/30/21 | 5.495 | 8.096 | 3.054 | 8.053 | 26,636.18 | 0 |
| 8/29/21 | 7.7 | 15.805 | 5.444 | 5.545 | 38,744.08 | 0 |
| 8/28/21 | 4.581 | 9.892 | 3.787 | 7.211 | 29,857.15 | 0 |
| 8/27/21 | 4.146 | 4.719 | 4.04 | 4.581 | 88,325.57 | 0 |
| 8/26/21 | 4.056 | 4.426 | 3.764 | 4.146 | 92,255.91 | 0 |
| 8/25/21 | 4.545 | 4.919 | 3.753 | 3.989 | 81,689.96 | 0 |
| 8/24/21 | 4.476 | 4.64 | 4.276 | 4.511 | 90,471.21 | 0 |
| 8/23/21 | 4.752 | 4.849 | 4.038 | 4.476 | 89,942.99 | 0 |
| 8/22/21 | 4.027 | 4.839 | 3.826 | 4.752 | 91,787.97 | 0 |
| 8/21/21 | 4.379 | 4.405 | 3.823 | 4.026 | 83,884.28 | 0 |
| 8/20/21 | 3.985 | 4.398 | 3.838 | 4.379 | 87,512.67 | 0 |
| 8/19/21 | 4.484 | 4.586 | 3.82 | 3.985 | 88,188.47 | 0 |
| 8/18/21 | 3.958 | 9.514 | 3.952 | 4.485 | 71,427.44 | 0 |
| 8/17/21 | 3.956 | 4.155 | 3.878 | 3.958 | 81,517.34 | 0 |
| 8/16/21 | 4.822 | 5.076 | 3.813 | 3.956 | 88,113.46 | 0 |
| 8/15/21 | 5.256 | 5.629 | 4.412 | 4.821 | 95,686.73 | 0 |
| 8/14/21 | 5.134 | 5.702 | 4.403 | 5.257 | 86,785.32 | 0 |
| 8/13/21 | 5.33 | 6.792 | 4.652 | 5.134 | 89,118.73 | 0 |
| 8/12/21 | 4.862 | 5.796 | 4.517 | 5.33 | 44,179.6 | 0 |
| 8/11/21 | 5.952 | 6.264 | 4.511 | 4.862 | 85,674.96 | 0 |
| 8/10/21 | 5.848 | 6.457 | 5.61 | 5.952 | 96,953.76 | 0 |
| 8/9/21 | 5.766 | 6.154 | 5.398 | 5.848 | 137,693.49 | 0 |
| 8/8/21 | 5.941 | 6.345 | 5.516 | 5.765 | 181,691.9 | 0 |
| 8/7/21 | 5.519 | 6.829 | 5.499 | 5.942 | 173,280.57 | 0 |
| 8/6/21 | 7.029 | 7.049 | 5.455 | 5.519 | 147,406.26 | 0 |
| 8/5/21 | 6.869 | 7.221 | 6.284 | 7.029 | 163,549.91 | 0 |
| 8/4/21 | 6.971 | 7.135 | 6.455 | 6.868 | 180,975.22 | 0 |
| 8/3/21 | 6.575 | 7.575 | 6.557 | 6.971 | 180,510.56 | 0 |
| 8/2/21 | 7.339 | 7.457 | 6.493 | 6.575 | 176,559.61 | 0 |
| 8/1/21 | 7.202 | 7.662 | 6.9 | 7.339 | 179,525.79 | 0 |
| 7/31/21 | 8.058 | 8.225 | 7.106 | 7.203 | 172,149.75 | 0 |
| 7/30/21 | 8.056 | 8.293 | 7.17 | 8.059 | 173,442.87 | 0 |
| 7/29/21 | 5.896 | 8.2 | 5.663 | 8.057 | 245,360.48 | 0 |
| 7/28/21 | 9.225 | 11.602 | 5.683 | 5.896 | 24,101.71 | 0 |
| 7/27/21 | 8.201 | 15.855 | 6.169 | 9.225 | 25,760.41 | 0 |
| 7/26/21 | 6.586 | 15.609 | 6.072 | 8.204 | 12,214.91 | 0 |
| 7/25/21 | 8.931 | 15.851 | 5.784 | 6.586 | 14,646.89 | 0 |
| 7/24/21 | 8.756 | 16.621 | 7.442 | 8.931 | 21,467.07 | 0 |
| 7/23/21 | 15.674 | 20.369 | 8.175 | 8.756 | 24,417.8 | 0 |
| 7/22/21 | 12.5 | 20.301 | 9.125 | 15.674 | 28,358.61 | 0 |
| 7/21/21 | 15.619 | 21.065 | 9.113 | 12.499 | 23,548.88 | 0 |
| 7/20/21 | 16.899 | 21.929 | 10.243 | 15.619 | 25,279.92 | 0 |
| 7/19/21 | 11.815 | 28.167 | 8.365 | 16.898 | 21,388.02 | 0 |
| 7/18/21 | 17.13 | 27.7 | 9.656 | 11.816 | 21,950.88 | 0 |
| 7/17/21 | 12.707 | 22.799 | 7.961 | 17.13 | 20,371.68 | 0 |
| 7/16/21 | 5.712 | 20.126 | 5.498 | 12.707 | 17,955.8 | 0 |
| 7/15/21 | 8.61 | 11.849 | 5.008 | 5.711 | 14,339.82 | 0 |
| 7/14/21 | 9.826 | 195.353 | 7.947 | 8.609 | 12,156.65 | 0 |
| 7/13/21 | 11.434 | 12.915 | 9.261 | 9.827 | 10,410.61 | 0 |
| 7/12/21 | 9.662 | 13.469 | 9.116 | 11.435 | 27,182.72 | 0 |
| 7/11/21 | 10.516 | 14.018 | 9.045 | 9.662 | 25,363.06 | 0 |
| 7/10/21 | 13.705 | 13.705 | 9.012 | 10.517 | 28,776.89 | 0 |
