Identifier on Huobi: dexeusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-08 |
5.1612 USDT |
101,883.3780 DEXE |
4.6453 USDT |
4.5915 USDT |
4.7212 USDT |
5.5016 USDT |
2023-12-07 |
4.4171 USDT |
104,043.6280 DEXE |
4.2374 USDT |
4.2360 USDT |
4.3016 USDT |
4.5085 USDT |
2023-12-06 |
3.9885 USDT |
88,245.7727 DEXE |
4.0412 USDT |
3.8275 USDT |
3.9267 USDT |
4.1821 USDT |
2023-12-05 |
3.8996 USDT |
116,858.4786 DEXE |
3.6907 USDT |
3.6907 USDT |
3.7840 USDT |
4.0508 USDT |
2023-12-04 |
3.6507 USDT |
145,039.5636 DEXE |
3.4718 USDT |
3.4718 USDT |
3.5830 USDT |
3.6937 USDT |
2023-12-03 |
3.3736 USDT |
136,160.2617 DEXE |
3.3523 USDT |
3.3267 USDT |
3.3468 USDT |
3.4864 USDT |
2023-12-02 |
3.3539 USDT |
95,115.4134 DEXE |
3.3349 USDT |
3.3261 USDT |
3.3441 USDT |
3.3445 USDT |
2023-12-01 |
3.2695 USDT |
110,435.1294 DEXE |
3.2366 USDT |
3.1464 USDT |
3.2345 USDT |
3.2876 USDT |
2023-11-30 |
3.3425 USDT |
98,036.6906 DEXE |
3.4076 USDT |
3.2459 USDT |
3.2596 USDT |
3.2579 USDT |
2023-11-29 |
3.3621 USDT |
114,348.2419 DEXE |
3.2799 USDT |
3.2769 USDT |
3.2807 USDT |
3.3482 USDT |
2023-11-28 |
3.1674 USDT |
153,586.0471 DEXE |
3.1443 USDT |
3.0813 USDT |
3.1439 USDT |
3.2803 USDT |
2023-11-27 |
3.2459 USDT |
122,473.5097 DEXE |
3.3468 USDT |
3.0100 USDT |
3.2046 USDT |
3.1435 USDT |
2023-11-26 |
3.3906 USDT |
53,408.0262 DEXE |
3.4881 USDT |
3.3098 USDT |
3.3416 USDT |
3.3171 USDT |
2023-11-25 |
3.4907 USDT |
98,932.6113 DEXE |
3.5241 USDT |
3.4531 USDT |
3.4820 USDT |
3.4856 USDT |
2023-11-24 |
3.4755 USDT |
89,830.6186 DEXE |
3.3786 USDT |
3.2954 USDT |
3.3662 USDT |
3.5032 USDT |
2023-11-23 |
3.3335 USDT |
114,504.7475 DEXE |
3.3598 USDT |
3.2376 USDT |
3.2557 USDT |
3.2686 USDT |
2023-11-22 |
3.2129 USDT |
109,416.5291 DEXE |
3.0472 USDT |
3.0365 USDT |
3.1753 USDT |
3.3202 USDT |
2023-11-21 |
3.3296 USDT |
118,466.2067 DEXE |
3.3526 USDT |
3.0500 USDT |
3.1610 USDT |
3.1555 USDT |
2023-11-20 |
3.4035 USDT |
68,604.4871 DEXE |
3.4187 USDT |
3.3432 USDT |
3.3933 USDT |
3.4056 USDT |
2023-11-19 |
3.3793 USDT |
93,323.0066 DEXE |
3.3682 USDT |
3.3143 USDT |
3.3612 USDT |
3.3604 USDT |
2023-11-18 |
3.3958 USDT |
181,631.6441 DEXE |
3.4976 USDT |
3.2448 USDT |
3.3151 USDT |
3.4007 USDT |
2023-11-17 |
3.4953 USDT |
250,985.2097 DEXE |
3.3750 USDT |
3.3660 USDT |
3.3847 USDT |
3.5399 USDT |
2023-11-16 |
3.4942 USDT |
214,948.0887 DEXE |
3.6093 USDT |
3.3653 USDT |
3.4269 USDT |
3.4123 USDT |
2023-11-15 |
3.6581 USDT |
180,636.9707 DEXE |
3.8397 USDT |
3.4651 USDT |
3.5199 USDT |
3.5908 USDT |
2023-11-14 |
3.5346 USDT |
161,374.0342 DEXE |
3.1162 USDT |
3.0287 USDT |
3.0847 USDT |
3.8973 USDT |
2023-11-13 |
3.3668 USDT |
115,789.3246 DEXE |
3.4541 USDT |
3.1850 USDT |
3.2621 USDT |
3.2566 USDT |
2023-11-12 |
3.4954 USDT |
222,441.4294 DEXE |
3.7222 USDT |
3.3726 USDT |
3.4373 USDT |
3.4488 USDT |
2023-11-11 |
3.7345 USDT |
221,037.7588 DEXE |
3.8907 USDT |
3.5054 USDT |
3.6460 USDT |
3.8274 USDT |
2023-11-10 |
4.4522 USDT |
331,882.6899 DEXE |
3.6510 USDT |
3.5425 USDT |
3.7806 USDT |
3.8100 USDT |
2023-11-09 |
2.9611 USDT |
297,336.7377 DEXE |
2.5314 USDT |
2.5111 USDT |
2.5539 USDT |
3.7244 USDT |
2023-11-08 |
2.5095 USDT |
469,716.1804 DEXE |
2.4988 USDT |
2.4691 USDT |
2.5050 USDT |
2.5600 USDT |
2023-11-07 |
2.4574 USDT |
360,458.6917 DEXE |
2.4952 USDT |
2.4017 USDT |
2.4184 USDT |
2.4676 USDT |
2023-11-06 |
2.4428 USDT |
30,789.6428 DEXE |
2.4156 USDT |
2.4018 USDT |
2.4044 USDT |
2.4787 USDT |
2023-11-05 |
2.4412 USDT |
52,530.6263 DEXE |
2.4210 USDT |
2.4100 USDT |
2.4200 USDT |
2.4280 USDT |
2023-11-04 |
2.3883 USDT |
104,462.1987 DEXE |
2.3700 USDT |
2.3700 USDT |
2.3740 USDT |
2.3970 USDT |
2023-11-03 |
2.3302 USDT |
348,363.8664 DEXE |
2.3392 USDT |
2.2771 USDT |
2.3304 USDT |
2.3459 USDT |
2023-11-02 |
2.3627 USDT |
520,042.3636 DEXE |
2.3579 USDT |
2.2993 USDT |
2.3350 USDT |
2.3453 USDT |
2023-11-01 |
2.3072 USDT |
417,029.1631 DEXE |
2.3035 USDT |
2.2621 USDT |
2.2801 USDT |
2.3594 USDT |
2023-10-31 |
2.3217 USDT |
350,165.1592 DEXE |
2.3416 USDT |
2.2403 USDT |
2.3023 USDT |
2.2996 USDT |
2023-10-30 |
2.3485 USDT |
319,867.4447 DEXE |
2.3592 USDT |
2.3026 USDT |
2.3368 USDT |
2.3474 USDT |
2023-10-29 |
2.3460 USDT |
135,201.0772 DEXE |
2.3284 USDT |
2.3087 USDT |
2.3285 USDT |
2.3805 USDT |
2023-10-28 |
2.3245 USDT |
204,072.0120 DEXE |
2.2883 USDT |
2.2783 USDT |
2.3113 USDT |
2.3320 USDT |
2023-10-27 |
2.3127 USDT |
252,364.6735 DEXE |
2.3772 USDT |
2.2704 USDT |
2.2851 USDT |
2.3436 USDT |
2023-10-26 |
2.2934 USDT |
332,623.5283 DEXE |
2.2604 USDT |
2.1970 USDT |
2.2561 USDT |
2.3740 USDT |
2023-10-25 |
2.2097 USDT |
276,322.5273 DEXE |
2.2071 USDT |
2.1686 USDT |
2.1847 USDT |
2.2400 USDT |
2023-10-24 |
2.2259 USDT |
243,991.7181 DEXE |
2.1728 USDT |
2.1528 USDT |
2.2130 USDT |
2.2242 USDT |
2023-10-23 |
2.1424 USDT |
220,510.9448 DEXE |
2.1370 USDT |
2.1214 USDT |
2.1430 USDT |
2.1539 USDT |
2023-10-22 |
2.1290 USDT |
76,810.5094 DEXE |
2.1259 USDT |
2.1170 USDT |
2.1210 USDT |
2.1319 USDT |
2023-10-21 |
2.1140 USDT |
59,936.1844 DEXE |
2.1110 USDT |
2.0995 USDT |
2.1050 USDT |
2.1275 USDT |
2023-10-20 |
2.0944 USDT |
77,587.9231 DEXE |
2.0496 USDT |
2.0496 USDT |
2.0610 USDT |
2.1090 USDT |