Identifier on Huobi: dexeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
11.8531 USDT |
28,987.2466 DEXE |
11.9995 USDT |
11.2959 USDT |
11.6590 USDT |
11.7961 USDT |
| 2024-04-15 |
12.4455 USDT |
34,880.6978 DEXE |
12.5076 USDT |
11.6238 USDT |
11.9807 USDT |
11.9172 USDT |
| 2024-04-14 |
11.9966 USDT |
53,936.0937 DEXE |
11.6585 USDT |
11.1320 USDT |
11.4915 USDT |
12.3600 USDT |
| 2024-04-13 |
13.5668 USDT |
35,070.1026 DEXE |
13.5047 USDT |
13.0226 USDT |
13.3109 USDT |
13.0633 USDT |
| 2024-04-12 |
15.5152 USDT |
19,774.8481 DEXE |
15.4886 USDT |
14.4229 USDT |
14.7451 USDT |
14.5778 USDT |
| 2024-04-11 |
15.6841 USDT |
28,336.8706 DEXE |
15.7445 USDT |
15.2570 USDT |
15.4780 USDT |
15.4688 USDT |
| 2024-04-10 |
15.5489 USDT |
25,042.9392 DEXE |
15.8373 USDT |
15.0076 USDT |
15.3661 USDT |
15.4472 USDT |
| 2024-04-09 |
15.7764 USDT |
32,905.5836 DEXE |
15.7006 USDT |
15.2677 USDT |
15.6196 USDT |
16.0045 USDT |
| 2024-04-08 |
15.5798 USDT |
14,595.8463 DEXE |
15.1332 USDT |
14.8615 USDT |
15.3158 USDT |
16.0623 USDT |
| 2024-04-07 |
15.1472 USDT |
20,133.3237 DEXE |
14.8000 USDT |
14.7733 USDT |
14.9914 USDT |
15.2846 USDT |
| 2024-04-06 |
14.7808 USDT |
22,482.8084 DEXE |
14.8624 USDT |
14.3331 USDT |
14.6854 USDT |
14.5932 USDT |
| 2024-04-05 |
14.5928 USDT |
21,570.8894 DEXE |
14.8548 USDT |
13.9288 USDT |
14.1810 USDT |
14.4772 USDT |
| 2024-04-04 |
14.4009 USDT |
19,496.6614 DEXE |
14.3573 USDT |
13.9198 USDT |
14.0962 USDT |
14.8844 USDT |
| 2024-04-03 |
14.2766 USDT |
30,790.9676 DEXE |
13.6999 USDT |
13.3261 USDT |
13.7041 USDT |
14.2590 USDT |
| 2024-04-02 |
13.8638 USDT |
37,947.2246 DEXE |
14.8557 USDT |
13.1000 USDT |
13.6071 USDT |
13.6805 USDT |
| 2024-04-01 |
14.9813 USDT |
25,946.8058 DEXE |
15.5011 USDT |
14.3257 USDT |
14.5381 USDT |
14.7478 USDT |
| 2024-03-31 |
15.6451 USDT |
21,407.9797 DEXE |
16.3619 USDT |
15.1005 USDT |
15.2682 USDT |
15.2850 USDT |
| 2024-03-30 |
14.9413 USDT |
21,223.4671 DEXE |
14.7697 USDT |
14.3638 USDT |
14.6563 USDT |
15.6466 USDT |
| 2024-03-29 |
15.1669 USDT |
25,241.2083 DEXE |
13.9054 USDT |
13.7605 USDT |
14.0279 USDT |
15.9488 USDT |
| 2024-03-28 |
13.4147 USDT |
27,236.0364 DEXE |
13.3298 USDT |
13.1937 USDT |
13.3675 USDT |
13.5455 USDT |
| 2024-03-27 |
13.5861 USDT |
33,207.7033 DEXE |
13.4592 USDT |
12.6053 USDT |
13.4349 USDT |
13.5278 USDT |
| 2024-03-26 |
13.3455 USDT |
39,498.7344 DEXE |
13.3142 USDT |
13.0214 USDT |
13.1975 USDT |
13.4998 USDT |
| 2024-03-25 |
12.6922 USDT |
32,562.3272 DEXE |
12.6360 USDT |
12.4183 USDT |
12.5667 USDT |
13.0564 USDT |
| 2024-03-24 |
12.6714 USDT |
29,265.1041 DEXE |
12.7269 USDT |
12.3425 USDT |
12.5213 USDT |
12.5996 USDT |
| 2024-03-23 |
13.7450 USDT |
34,865.5774 DEXE |
13.4679 USDT |
12.6539 USDT |
13.1419 USDT |
13.1752 USDT |
| 2024-03-22 |
13.0206 USDT |
40,326.0504 DEXE |
11.7340 USDT |
11.7340 USDT |
12.3251 USDT |
13.3783 USDT |
| 2024-03-21 |
11.0693 USDT |
46,537.3787 DEXE |
11.5193 USDT |
10.6000 USDT |
10.8170 USDT |
11.3583 USDT |
| 2024-03-20 |
11.0041 USDT |
51,117.2918 DEXE |
9.9667 USDT |
9.9653 USDT |
10.3397 USDT |
11.2405 USDT |
| 2024-03-19 |
10.0856 USDT |
67,585.4773 DEXE |
10.4097 USDT |
9.7518 USDT |
10.0322 USDT |
9.9882 USDT |
| 2024-03-18 |
10.0396 USDT |
39,140.6375 DEXE |
10.1486 USDT |
9.6473 USDT |
9.8651 USDT |
9.8885 USDT |
| 2024-03-17 |
9.8633 USDT |
52,704.2445 DEXE |
9.5779 USDT |
9.2799 USDT |
9.5693 USDT |
10.2339 USDT |
| 2024-03-16 |
10.2252 USDT |
58,599.4855 DEXE |
10.1270 USDT |
9.5149 USDT |
9.6642 USDT |
9.5173 USDT |
| 2024-03-15 |
10.0323 USDT |
69,614.0059 DEXE |
10.1859 USDT |
9.6105 USDT |
10.0584 USDT |
9.9851 USDT |
| 2024-03-14 |
10.2197 USDT |
36,158.1019 DEXE |
10.3948 USDT |
10.0046 USDT |
10.1595 USDT |
10.0928 USDT |
| 2024-03-13 |
10.0925 USDT |
43,311.0783 DEXE |
9.9974 USDT |
9.8514 USDT |
10.0125 USDT |
10.0983 USDT |
| 2024-03-12 |
10.1121 USDT |
57,648.7825 DEXE |
10.3782 USDT |
9.4562 USDT |
9.8897 USDT |
9.8926 USDT |
| 2024-03-11 |
10.0016 USDT |
52,153.8833 DEXE |
9.5720 USDT |
9.2761 USDT |
9.4827 USDT |
10.2370 USDT |
| 2024-03-10 |
9.7318 USDT |
53,141.5541 DEXE |
9.8326 USDT |
9.3540 USDT |
9.5979 USDT |
9.4688 USDT |
| 2024-03-09 |
10.1947 USDT |
53,488.2484 DEXE |
9.7506 USDT |
9.2297 USDT |
9.9484 USDT |
9.8623 USDT |
| 2024-03-08 |
10.6913 USDT |
59,803.8120 DEXE |
10.3760 USDT |
9.5799 USDT |
10.1722 USDT |
9.8323 USDT |
| 2024-03-07 |
7.8551 USDT |
55,273.3992 DEXE |
7.4131 USDT |
7.1351 USDT |
7.3844 USDT |
8.5476 USDT |
| 2024-03-06 |
7.3339 USDT |
103,216.0503 DEXE |
6.4785 USDT |
6.2723 USDT |
6.4828 USDT |
7.6971 USDT |
| 2024-03-05 |
6.5245 USDT |
102,987.3985 DEXE |
6.5561 USDT |
6.0000 USDT |
6.1553 USDT |
6.1026 USDT |
| 2024-03-04 |
6.6098 USDT |
80,894.1980 DEXE |
6.7175 USDT |
6.4138 USDT |
6.5514 USDT |
6.6170 USDT |
| 2024-03-03 |
6.8041 USDT |
61,613.1028 DEXE |
6.5967 USDT |
6.5136 USDT |
6.5846 USDT |
6.9970 USDT |
| 2024-03-02 |
6.5166 USDT |
65,440.3578 DEXE |
6.6411 USDT |
6.2926 USDT |
6.4577 USDT |
6.5540 USDT |
| 2024-03-01 |
6.2163 USDT |
89,636.3104 DEXE |
6.0484 USDT |
5.8123 USDT |
6.0302 USDT |
6.5264 USDT |
| 2024-02-29 |
5.8499 USDT |
119,125.1836 DEXE |
5.7180 USDT |
5.5248 USDT |
5.6598 USDT |
5.7843 USDT |
| 2024-02-28 |
5.6791 USDT |
143,948.6026 DEXE |
4.2073 USDT |
4.2026 USDT |
4.2225 USDT |
5.7583 USDT |
| 2024-02-27 |
4.1071 USDT |
130,541.8351 DEXE |
3.9928 USDT |
3.9438 USDT |
3.9951 USDT |
4.2137 USDT |