Identifier on DigiFinex: dexe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
19.0431 USDT |
3,693.3100 DEXE |
19.3080 USDT |
18.5220 USDT |
18.7530 USDT |
18.5780 USDT |
| 2025-01-23 |
19.0772 USDT |
15,508.8400 DEXE |
19.0680 USDT |
18.5600 USDT |
18.9950 USDT |
19.1350 USDT |
| 2025-01-22 |
20.3115 USDT |
6,903.9500 DEXE |
20.4900 USDT |
19.7470 USDT |
19.8510 USDT |
19.7610 USDT |
| 2025-01-21 |
19.1746 USDT |
14,650.5100 DEXE |
19.0940 USDT |
19.0020 USDT |
19.5850 USDT |
20.2780 USDT |
| 2025-01-20 |
18.3333 USDT |
14,077.7200 DEXE |
18.8240 USDT |
17.3400 USDT |
17.8010 USDT |
17.3930 USDT |
| 2025-01-19 |
17.4028 USDT |
17,940.5200 DEXE |
16.9180 USDT |
16.4850 USDT |
17.0320 USDT |
18.3340 USDT |
| 2025-01-18 |
16.9966 USDT |
844.4700 DEXE |
17.4690 USDT |
17.3280 USDT |
17.6490 USDT |
17.4650 USDT |
| 2025-01-17 |
17.1817 USDT |
5,912.3800 DEXE |
17.0770 USDT |
16.6510 USDT |
16.9170 USDT |
16.8370 USDT |
| 2025-01-16 |
17.6831 USDT |
7,937.3400 DEXE |
16.9250 USDT |
16.5660 USDT |
16.7690 USDT |
16.7390 USDT |
| 2025-01-15 |
16.8475 USDT |
5,592.4500 DEXE |
18.8520 USDT |
18.2750 USDT |
19.2480 USDT |
18.2840 USDT |
| 2025-01-14 |
14.7310 USDT |
859.4100 DEXE |
16.2590 USDT |
16.2590 USDT |
16.4160 USDT |
16.3240 USDT |
| 2025-01-13 |
15.0077 USDT |
153.2700 DEXE |
13.5880 USDT |
13.5420 USDT |
13.6600 USDT |
13.6360 USDT |
| 2025-01-12 |
16.0671 USDT |
5,311.8700 DEXE |
16.1180 USDT |
16.0300 USDT |
16.3870 USDT |
16.5690 USDT |
| 2025-01-11 |
15.7159 USDT |
7,186.0100 DEXE |
16.1580 USDT |
15.7530 USDT |
15.9660 USDT |
16.0950 USDT |
| 2025-01-10 |
14.8770 USDT |
3,677.9500 DEXE |
14.5330 USDT |
14.4410 USDT |
14.5730 USDT |
14.8500 USDT |
| 2025-01-09 |
14.6976 USDT |
80.3700 DEXE |
14.5700 USDT |
14.5310 USDT |
14.6020 USDT |
14.5530 USDT |
| 2025-01-08 |
15.5712 USDT |
6,310.9800 DEXE |
14.9800 USDT |
14.2910 USDT |
14.9880 USDT |
14.9330 USDT |
| 2025-01-07 |
15.9043 USDT |
311.6600 DEXE |
15.7220 USDT |
15.6110 USDT |
15.7330 USDT |
15.6510 USDT |
| 2025-01-06 |
16.5208 USDT |
17.0100 DEXE |
15.9420 USDT |
15.9390 USDT |
15.9500 USDT |
15.9440 USDT |
| 2025-01-05 |
17.2025 USDT |
953.4400 DEXE |
17.1360 USDT |
17.0360 USDT |
17.1590 USDT |
17.0360 USDT |
| 2025-01-04 |
18.0791 USDT |
16,332.7300 DEXE |
17.4010 USDT |
16.9510 USDT |
17.1910 USDT |
17.0880 USDT |
| 2025-01-03 |
19.4669 USDT |
874.2400 DEXE |
18.9910 USDT |
18.8480 USDT |
18.9970 USDT |
18.8580 USDT |
| 2025-01-02 |
18.9973 USDT |
82,066.1100 DEXE |
19.1750 USDT |
18.9850 USDT |
19.7950 USDT |
19.7170 USDT |
| 2025-01-01 |
15.1066 USDT |
828.2500 DEXE |
15.1910 USDT |
15.0580 USDT |
15.2750 USDT |
15.0700 USDT |
| 2024-12-31 |
14.6256 USDT |
19,507.6500 DEXE |
15.0120 USDT |
14.1800 USDT |
14.6590 USDT |
14.6380 USDT |
| 2024-12-30 |
13.6549 USDT |
35,639.7000 DEXE |
12.9270 USDT |
12.7010 USDT |
13.1040 USDT |
15.3330 USDT |
| 2024-12-29 |
13.5002 USDT |
28,650.5900 DEXE |
13.5520 USDT |
13.2660 USDT |
13.4590 USDT |
13.3990 USDT |
| 2024-12-28 |
12.7761 USDT |
2,225.7800 DEXE |
13.0260 USDT |
12.9430 USDT |
13.1730 USDT |
13.1200 USDT |
| 2024-12-27 |
11.9253 USDT |
36,688.1900 DEXE |
11.0780 USDT |
11.0620 USDT |
11.2850 USDT |
11.3290 USDT |
| 2024-12-26 |
13.3128 USDT |
525.6200 DEXE |
13.2970 USDT |
13.0870 USDT |
13.3000 USDT |
13.1790 USDT |
| 2024-12-25 |
14.0834 USDT |
455.5300 DEXE |
13.0570 USDT |
13.0550 USDT |
13.1650 USDT |
13.1590 USDT |
| 2024-12-24 |
13.4468 USDT |
65,355.8300 DEXE |
13.5420 USDT |
13.5080 USDT |
14.6530 USDT |
14.8210 USDT |
| 2024-12-23 |
11.5448 USDT |
7,064.0400 DEXE |
12.8570 USDT |
12.6690 USDT |
13.3830 USDT |
13.2840 USDT |
| 2024-12-22 |
9.9739 USDT |
4,793.2000 DEXE |
10.3250 USDT |
10.0260 USDT |
10.3340 USDT |
10.1860 USDT |
| 2024-12-21 |
9.0528 USDT |
94,206.3400 DEXE |
8.9930 USDT |
8.6300 USDT |
8.9660 USDT |
8.7350 USDT |
| 2024-12-20 |
9.8744 USDT |
64,738.9400 DEXE |
9.4580 USDT |
9.0140 USDT |
9.3470 USDT |
9.2140 USDT |
| 2024-12-19 |
8.2259 USDT |
17,761.6000 DEXE |
8.2770 USDT |
8.0580 USDT |
8.2920 USDT |
8.3170 USDT |
| 2024-12-18 |
8.1829 USDT |
4,435.2900 DEXE |
8.2150 USDT |
7.5580 USDT |
7.6060 USDT |
7.5710 USDT |
| 2024-12-17 |
8.0401 USDT |
8.2400 DEXE |
8.1770 USDT |
8.1750 USDT |
8.1810 USDT |
8.1790 USDT |
| 2024-12-16 |
8.6127 USDT |
6,824.7700 DEXE |
8.4260 USDT |
8.2440 USDT |
8.2850 USDT |
8.2500 USDT |
| 2024-12-15 |
9.6869 USDT |
70.6300 DEXE |
9.9590 USDT |
9.9340 USDT |
9.9750 USDT |
9.9390 USDT |
| 2024-12-14 |
9.9450 USDT |
1,287.9300 DEXE |
9.8790 USDT |
9.5690 USDT |
9.6470 USDT |
9.5890 USDT |
| 2024-12-13 |
9.8053 USDT |
1,625.8800 DEXE |
10.0350 USDT |
9.9400 USDT |
10.0490 USDT |
10.0770 USDT |
| 2024-12-12 |
9.6758 USDT |
5,615.4600 DEXE |
9.8450 USDT |
9.6420 USDT |
9.8460 USDT |
9.8180 USDT |
| 2024-12-11 |
9.9048 USDT |
407.7800 DEXE |
9.6170 USDT |
9.6140 USDT |
9.6990 USDT |
9.6670 USDT |
| 2024-12-10 |
9.4671 USDT |
4,127.2500 DEXE |
9.1690 USDT |
8.9320 USDT |
9.2020 USDT |
9.5630 USDT |
| 2024-12-09 |
10.6917 USDT |
1,543.4100 DEXE |
10.1980 USDT |
9.5710 USDT |
10.2070 USDT |
9.6700 USDT |
| 2024-12-08 |
11.0533 USDT |
3,571.2500 DEXE |
10.9520 USDT |
10.9080 USDT |
11.0800 USDT |
11.3750 USDT |
| 2024-12-07 |
11.0759 USDT |
388.8900 DEXE |
11.0140 USDT |
10.9440 USDT |
11.0740 USDT |
10.9530 USDT |
| 2024-12-06 |
10.9270 USDT |
2,565.5700 DEXE |
11.1870 USDT |
11.0460 USDT |
11.1210 USDT |
11.0820 USDT |