DEXZBITZ Historical Data

DXBE Page 6
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.988
-0.70%
$ 20.76 million $ 4.21 million
Mar 27, 2025 $ 0.995
-0.54%
$ 20.89 million $ 1.7 million
Mar 26, 2025 $ 0.999
+0.17%
$ 20.99 million $ 1.7 million
Mar 25, 2025 $ 0.999
+2.43%
$ 20.97 million $ 1.7 million
Mar 24, 2025 $ 0.961
+12.38%
$ 20.19 million $ 2.05 million
Mar 23, 2025 $ 0.858
-9.61%
$ 18.01 million $ 559,232
Mar 22, 2025 $ 0.875
-7.69%
$ 18.39 million $ 725,567
Mar 21, 2025 $ 0.945
-4.40%
$ 19.85 million $ 2.09 million
Mar 20, 2025 $ 0.988
-0.67%
$ 20.75 million $ 4.53 million
Feb 26, 2025 $ 119.77
+3.99%
$ -- $ 190,862
Feb 25, 2025 $ 115.17
-6.99%
$ 13.4 billion $ 45,735
Feb 24, 2025 $ 123.82
-3.66%
$ 14.4 billion $ 388,988
Feb 23, 2025 $ 128.52
+1.05%
$ 14.95 billion $ 342,260
Feb 22, 2025 $ 127.18
-0.62%
$ 14.79 billion $ 351,169
Feb 21, 2025 $ 127.97
-1.08%
$ 14.88 billion $ 369,303
Feb 20, 2025 $ 129.36
-4.45%
$ 15.05 billion $ 379,772
Feb 19, 2025 $ 135.38
+5.05%
$ 15.75 billion $ 372,733
Feb 18, 2025 $ 128.87
+5.15%
$ 14.99 billion $ 99,345
Feb 17, 2025 $ 122.56
-2.83%
$ 14.26 billion $ 258,176
Feb 16, 2025 $ 126.13
-5.99%
$ 14.67 billion $ 349,778
Feb 15, 2025 $ 131.9
+4.36%
$ 15.34 billion $ 373,983
Feb 14, 2025 $ 126.39
+0.39%
$ 14.7 billion $ 364,716
Feb 13, 2025 $ 125.9
+3.24%
$ 14.64 billion $ 365,873
Feb 12, 2025 $ 121.95
+1.83%
$ 14.18 billion $ 364,584
Feb 11, 2025 $ 119.76
+4.93%
$ 13.93 billion $ 78,762
Feb 10, 2025 $ 114.13
+6.66%
$ 13.27 billion $ 374,495
Feb 9, 2025 $ 107
+2.34%
$ 12.45 billion $ 320,331
Feb 8, 2025 $ 104.55
+1.09%
$ 12.16 billion $ 277,543
Feb 7, 2025 $ 103.42
+1.89%
$ 12.03 billion $ 288,881
Feb 6, 2025 $ 101.5
-1.30%
$ 11.81 billion $ 286,387
Feb 5, 2025 $ 102.84
+1.49%
$ 11.96 billion $ 294,821
Feb 4, 2025 $ 101.33
-4.88%
$ 11.79 billion $ 273,876
Feb 3, 2025 $ 106.53
-4.48%
$ 12.39 billion $ 312,978
Feb 2, 2025 $ 111.53
-8.58%
$ 12.97 billion $ 346,000
Feb 1, 2025 $ 122
-4.97%
$ 14.19 billion $ 367,106
Jan 31, 2025 $ 128.38
-0.87%
$ 14.93 billion $ 358,159
Jan 30, 2025 $ 129.51
+12.61%
$ 15.06 billion $ 386,662
Jan 29, 2025 $ 115.01
+3.54%
$ 13.38 billion $ 327,913
Jan 28, 2025 $ 111.08
-2.96%
$ 12.92 billion $ 318,563
Jan 27, 2025 $ 114.47
-5.79%
$ 13.31 billion $ 217,045
Jan 26, 2025 $ 121.5
-2.22%
$ 14.13 billion $ 339,986
Jan 25, 2025 $ 124.26
+4.96%
$ 14.45 billion $ 367,560
Jan 24, 2025 $ 118.39
+1.81%
$ 13.77 billion $ 331,835
Jan 23, 2025 $ 116.28
-0.02%
$ 13.53 billion $ 342,989
Jan 22, 2025 $ 116.3
-2.76%
$ 13.53 billion $ 339,908
Jan 21, 2025 $ 119.6
+0.59%
$ 13.91 billion $ 352,414
Jan 20, 2025 $ 118.9
+0.15%
$ 13.83 billion $ 324,292
Jan 19, 2025 $ 118.72
-5.58%
$ 13.81 billion $ 345,886
Jan 18, 2025 $ 125.74
-8.19%
$ 14.63 billion $ 367,929
Jan 17, 2025 $ 136.95
+10.27%
$ 15.93 billion $ 384,323