Identifier on DigiFinex: dexe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
12.1267 USDT |
2,294.0300 DEXE |
11.9330 USDT |
11.6210 USDT |
11.8290 USDT |
11.9210 USDT |
| 2024-04-16 |
11.8758 USDT |
3,045.2200 DEXE |
11.8290 USDT |
11.5280 USDT |
11.8800 USDT |
12.1660 USDT |
| 2024-04-15 |
12.3963 USDT |
2,599.8800 DEXE |
12.0360 USDT |
11.5850 USDT |
11.9890 USDT |
11.9570 USDT |
| 2024-04-14 |
11.6811 USDT |
2,400.2300 DEXE |
12.0280 USDT |
11.6990 USDT |
12.1780 USDT |
12.3920 USDT |
| 2024-04-13 |
12.7552 USDT |
9,703.8900 DEXE |
13.0250 USDT |
10.5030 USDT |
11.3120 USDT |
11.7040 USDT |
| 2024-04-12 |
14.7577 USDT |
8,793.1200 DEXE |
14.5130 USDT |
12.4160 USDT |
13.0390 USDT |
13.1970 USDT |
| 2024-04-11 |
15.7514 USDT |
4,660.1900 DEXE |
15.4910 USDT |
15.3300 USDT |
15.4240 USDT |
15.4100 USDT |
| 2024-04-10 |
15.5999 USDT |
4,418.7700 DEXE |
15.7070 USDT |
15.2440 USDT |
15.5550 USDT |
15.7920 USDT |
| 2024-04-09 |
16.0058 USDT |
5,471.0000 DEXE |
15.6700 USDT |
15.6670 USDT |
16.0200 USDT |
15.7830 USDT |
| 2024-04-08 |
15.5857 USDT |
3,333.6400 DEXE |
15.9200 USDT |
15.6610 USDT |
15.8490 USDT |
15.7970 USDT |
| 2024-04-07 |
16.0079 USDT |
24,520.7000 DEXE |
15.2500 USDT |
14.7250 USDT |
15.1950 USDT |
14.9270 USDT |
| 2024-04-06 |
14.8074 USDT |
1,825.1900 DEXE |
14.7010 USDT |
14.6490 USDT |
14.7260 USDT |
15.0730 USDT |
| 2024-04-05 |
14.6079 USDT |
2,188.2400 DEXE |
14.6660 USDT |
14.5650 USDT |
14.6730 USDT |
14.9050 USDT |
| 2024-04-04 |
14.6385 USDT |
2,990.7800 DEXE |
14.7910 USDT |
14.7130 USDT |
14.9170 USDT |
14.7410 USDT |
| 2024-04-03 |
14.4048 USDT |
5,079.5700 DEXE |
14.4390 USDT |
13.9630 USDT |
14.2530 USDT |
14.2120 USDT |
| 2024-04-02 |
13.9291 USDT |
2,054.8300 DEXE |
13.5850 USDT |
13.5360 USDT |
13.6710 USDT |
13.8600 USDT |
| 2024-04-01 |
15.0690 USDT |
1,452.5600 DEXE |
14.6750 USDT |
14.4530 USDT |
14.6030 USDT |
14.8030 USDT |
| 2024-03-31 |
16.1094 USDT |
2,039.7700 DEXE |
15.2490 USDT |
15.1460 USDT |
15.2470 USDT |
15.2200 USDT |
| 2024-03-30 |
15.1284 USDT |
2,837.4400 DEXE |
15.6380 USDT |
15.3730 USDT |
15.7140 USDT |
16.0400 USDT |
| 2024-03-29 |
15.9029 USDT |
20,941.4500 DEXE |
16.1380 USDT |
14.9030 USDT |
15.4900 USDT |
15.1390 USDT |
| 2024-03-28 |
13.5473 USDT |
4,083.2500 DEXE |
13.5160 USDT |
13.4220 USDT |
13.5810 USDT |
13.9750 USDT |
| 2024-03-27 |
13.6759 USDT |
4,293.2100 DEXE |
13.6890 USDT |
13.3300 USDT |
13.4150 USDT |
13.3930 USDT |
| 2024-03-26 |
13.4187 USDT |
1,912.8500 DEXE |
13.2150 USDT |
13.1230 USDT |
13.2310 USDT |
13.5040 USDT |
| 2024-03-25 |
12.6866 USDT |
4,241.6800 DEXE |
12.5710 USDT |
12.4600 USDT |
12.6400 USDT |
13.0860 USDT |
| 2024-03-24 |
12.7540 USDT |
3,256.5100 DEXE |
12.5160 USDT |
12.3910 USDT |
12.5260 USDT |
12.6640 USDT |
| 2024-03-23 |
14.0393 USDT |
7,017.5400 DEXE |
13.1900 USDT |
12.9650 USDT |
13.1410 USDT |
13.1630 USDT |
| 2024-03-22 |
13.1483 USDT |
38,310.6200 DEXE |
13.5000 USDT |
12.9080 USDT |
13.6040 USDT |
13.8010 USDT |
| 2024-03-21 |
11.2059 USDT |
11,138.3800 DEXE |
10.8200 USDT |
10.7650 USDT |
10.8520 USDT |
11.3860 USDT |
| 2024-03-20 |
11.4234 USDT |
14,719.3300 DEXE |
11.5940 USDT |
11.0950 USDT |
11.5730 USDT |
11.4700 USDT |
| 2024-03-19 |
10.2685 USDT |
5,711.6400 DEXE |
9.9090 USDT |
9.8640 USDT |
10.1380 USDT |
10.1220 USDT |
| 2024-03-18 |
10.1626 USDT |
11,472.5400 DEXE |
9.9370 USDT |
9.8080 USDT |
9.9840 USDT |
10.4300 USDT |
| 2024-03-17 |
9.8238 USDT |
4,169.4000 DEXE |
10.0780 USDT |
10.0590 USDT |
10.2050 USDT |
10.2520 USDT |
| 2024-03-16 |
10.4291 USDT |
5,699.4300 DEXE |
10.0570 USDT |
9.7760 USDT |
9.8890 USDT |
9.8730 USDT |
| 2024-03-15 |
10.0165 USDT |
3,471.6400 DEXE |
10.0130 USDT |
9.8730 USDT |
10.0040 USDT |
10.0500 USDT |
| 2024-03-14 |
10.1674 USDT |
4,529.2800 DEXE |
10.0670 USDT |
9.9540 USDT |
10.0400 USDT |
10.1670 USDT |
| 2024-03-13 |
10.1799 USDT |
7,137.4200 DEXE |
10.0960 USDT |
10.0720 USDT |
10.3630 USDT |
10.3590 USDT |
| 2024-03-12 |
10.1002 USDT |
17,311.3200 DEXE |
10.2050 USDT |
9.4050 USDT |
9.8340 USDT |
9.9450 USDT |
| 2024-03-11 |
9.9990 USDT |
15,766.0500 DEXE |
10.0170 USDT |
9.9440 USDT |
10.0880 USDT |
10.2090 USDT |
| 2024-03-10 |
9.8703 USDT |
7,686.7000 DEXE |
9.5550 USDT |
9.4170 USDT |
9.5650 USDT |
9.5870 USDT |
| 2024-03-09 |
10.1858 USDT |
10,886.7400 DEXE |
10.1920 USDT |
9.8750 USDT |
9.9510 USDT |
9.9380 USDT |
| 2024-03-08 |
10.7456 USDT |
69,091.0200 DEXE |
10.0310 USDT |
9.5500 USDT |
9.9540 USDT |
9.7630 USDT |
| 2024-03-07 |
9.2713 USDT |
160,279.5900 DEXE |
8.6700 USDT |
8.4520 USDT |
8.7470 USDT |
10.4410 USDT |
| 2024-03-06 |
7.7966 USDT |
10,821.8000 DEXE |
7.5630 USDT |
7.3700 USDT |
7.4590 USDT |
7.4090 USDT |
| 2024-03-05 |
6.4806 USDT |
22,445.5100 DEXE |
6.4840 USDT |
6.0220 USDT |
6.3400 USDT |
6.5060 USDT |
| 2024-03-04 |
6.6269 USDT |
10,583.1200 DEXE |
6.4560 USDT |
6.4430 USDT |
6.6050 USDT |
6.6140 USDT |
| 2024-03-03 |
6.8735 USDT |
9,816.7400 DEXE |
6.8980 USDT |
6.8040 USDT |
6.9000 USDT |
6.9400 USDT |
| 2024-03-02 |
6.5313 USDT |
14,923.5200 DEXE |
6.5370 USDT |
6.5110 USDT |
6.6030 USDT |
6.5880 USDT |
| 2024-03-01 |
6.4841 USDT |
29,191.9300 DEXE |
6.6730 USDT |
6.4670 USDT |
6.5900 USDT |
6.6640 USDT |
| 2024-02-29 |
5.9583 USDT |
41,700.6500 DEXE |
5.6190 USDT |
5.5480 USDT |
5.6890 USDT |
5.8640 USDT |
| 2024-02-28 |
6.2380 USDT |
181,973.1100 DEXE |
6.5110 USDT |
5.5110 USDT |
5.7420 USDT |
5.6540 USDT |