Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
10.2016 USDT |
3,595.2727 DEXE |
10.0150 USDT |
9.0590 USDT |
10.6650 USDT |
9.4650 USDT |
| 2022-01-09 |
10.0385 USDT |
14,423.5655 DEXE |
9.5090 USDT |
9.3360 USDT |
10.8670 USDT |
10.1090 USDT |
| 2022-01-08 |
10.5488 USDT |
25,520.7828 DEXE |
9.2500 USDT |
9.2450 USDT |
11.8110 USDT |
9.5870 USDT |
| 2022-01-07 |
9.5322 USDT |
2,089.2456 DEXE |
10.3290 USDT |
9.1180 USDT |
10.3290 USDT |
9.3610 USDT |
| 2022-01-06 |
10.0961 USDT |
3,571.4802 DEXE |
10.7190 USDT |
9.1490 USDT |
10.8580 USDT |
10.3040 USDT |
| 2022-01-05 |
11.3311 USDT |
1,366.5772 DEXE |
11.5200 USDT |
10.9830 USDT |
11.6940 USDT |
10.9830 USDT |
| 2022-01-04 |
11.7247 USDT |
1,837.2662 DEXE |
11.5450 USDT |
11.4820 USDT |
11.8810 USDT |
11.5320 USDT |
| 2022-01-03 |
11.7145 USDT |
3,046.7440 DEXE |
11.7410 USDT |
11.5000 USDT |
12.0590 USDT |
11.5100 USDT |
| 2022-01-02 |
11.8302 USDT |
1,817.0687 DEXE |
11.7770 USDT |
11.6140 USDT |
12.0690 USDT |
11.7290 USDT |
| 2022-01-01 |
11.7878 USDT |
1,709.1860 DEXE |
11.7710 USDT |
11.5700 USDT |
12.0470 USDT |
11.7650 USDT |
| 2021-12-31 |
11.9955 USDT |
1,687.0295 DEXE |
12.0920 USDT |
11.6950 USDT |
12.1720 USDT |
11.7800 USDT |
| 2021-12-30 |
11.9458 USDT |
1,298.2200 DEXE |
11.5780 USDT |
11.5220 USDT |
12.3730 USDT |
12.3730 USDT |
| 2021-12-29 |
11.8458 USDT |
2,286.0247 DEXE |
12.1060 USDT |
11.4420 USDT |
12.3110 USDT |
11.8800 USDT |
| 2021-12-28 |
12.7092 USDT |
7,475.7399 DEXE |
13.1040 USDT |
12.0240 USDT |
13.4930 USDT |
12.0300 USDT |
| 2021-12-27 |
13.7404 USDT |
13,743.0331 DEXE |
12.6490 USDT |
12.5950 USDT |
14.9530 USDT |
13.2020 USDT |
| 2021-12-26 |
12.5909 USDT |
1,544.5473 DEXE |
12.5440 USDT |
12.3960 USDT |
12.7540 USDT |
12.6920 USDT |
| 2021-12-25 |
12.5936 USDT |
2,094.9945 DEXE |
12.3120 USDT |
12.3120 USDT |
12.8120 USDT |
12.5930 USDT |
| 2021-12-24 |
12.6228 USDT |
3,905.2442 DEXE |
12.4720 USDT |
12.3970 USDT |
12.9560 USDT |
12.3970 USDT |
| 2021-12-23 |
12.1838 USDT |
2,890.7328 DEXE |
12.2160 USDT |
11.9480 USDT |
12.5750 USDT |
12.4130 USDT |
| 2021-12-22 |
12.3412 USDT |
1,882.0467 DEXE |
12.2640 USDT |
12.1050 USDT |
12.6920 USDT |
12.2400 USDT |
| 2021-12-21 |
12.2255 USDT |
2,101.3829 DEXE |
12.1290 USDT |
11.9880 USDT |
12.3980 USDT |
12.3500 USDT |
| 2021-12-20 |
12.4165 USDT |
12,038.1829 DEXE |
11.9090 USDT |
11.5120 USDT |
13.1040 USDT |
11.9810 USDT |
| 2021-12-19 |
12.0958 USDT |
3,773.5342 DEXE |
12.0390 USDT |
11.9000 USDT |
12.4340 USDT |
11.9810 USDT |
| 2021-12-18 |
12.7978 USDT |
11,706.4863 DEXE |
12.6550 USDT |
11.9290 USDT |
13.8130 USDT |
12.0300 USDT |
| 2021-12-17 |
13.0835 USDT |
30,533.3932 DEXE |
11.7800 USDT |
11.1070 USDT |
14.1160 USDT |
12.6770 USDT |
| 2021-12-16 |
12.2200 USDT |
3,086.9631 DEXE |
12.2500 USDT |
11.8410 USDT |
12.7210 USDT |
11.9980 USDT |
| 2021-12-15 |
11.8566 USDT |
4,794.1398 DEXE |
11.7990 USDT |
11.2660 USDT |
12.4070 USDT |
12.0890 USDT |
| 2021-12-14 |
11.8536 USDT |
3,466.0054 DEXE |
11.8460 USDT |
11.4110 USDT |
12.3150 USDT |
11.4110 USDT |
| 2021-12-13 |
13.3231 USDT |
8,424.6572 DEXE |
13.4320 USDT |
12.1420 USDT |
14.3590 USDT |
12.2840 USDT |
| 2021-12-12 |
13.6906 USDT |
8,902.9527 DEXE |
13.2120 USDT |
13.1000 USDT |
14.1280 USDT |
13.4090 USDT |
| 2021-12-11 |
13.2717 USDT |
4,788.9877 DEXE |
13.1710 USDT |
12.8440 USDT |
13.5400 USDT |
13.1330 USDT |
| 2021-12-10 |
13.9527 USDT |
13,654.3370 DEXE |
13.6230 USDT |
13.1440 USDT |
14.6450 USDT |
13.4930 USDT |
| 2021-12-09 |
14.7243 USDT |
23,335.5635 DEXE |
14.5800 USDT |
13.6000 USDT |
15.7160 USDT |
13.7590 USDT |
| 2021-12-08 |
14.6664 USDT |
45,635.0860 DEXE |
13.3490 USDT |
13.2500 USDT |
16.4730 USDT |
14.5220 USDT |
| 2021-12-07 |
13.8927 USDT |
25,999.7454 DEXE |
14.3560 USDT |
13.3040 USDT |
14.8010 USDT |
13.4520 USDT |
| 2021-12-06 |
14.6787 USDT |
39,425.7701 DEXE |
15.3070 USDT |
13.3000 USDT |
16.3050 USDT |
13.8800 USDT |
| 2021-12-05 |
17.2650 USDT |
85,426.7241 DEXE |
18.9960 USDT |
15.2920 USDT |
19.8690 USDT |
15.3650 USDT |
| 2021-12-04 |
20.8000 USDT |
198,561.4409 DEXE |
15.5710 USDT |
11.9440 USDT |
27.0830 USDT |
19.7380 USDT |
| 2021-12-03 |
15.2401 USDT |
30,725.2588 DEXE |
13.9420 USDT |
13.6130 USDT |
17.2140 USDT |
15.7290 USDT |
| 2021-12-02 |
14.3360 USDT |
8,460.3472 DEXE |
14.7240 USDT |
13.9400 USDT |
14.9300 USDT |
13.9560 USDT |
| 2021-12-01 |
15.5611 USDT |
24,705.9561 DEXE |
14.9900 USDT |
14.5560 USDT |
16.7730 USDT |
14.7060 USDT |
| 2021-11-30 |
15.1296 USDT |
24,859.5164 DEXE |
14.0240 USDT |
13.2020 USDT |
16.9500 USDT |
15.7940 USDT |
| 2021-11-29 |
13.8502 USDT |
10,233.3797 DEXE |
13.9540 USDT |
13.5010 USDT |
14.4150 USDT |
13.7260 USDT |
| 2021-11-28 |
13.6613 USDT |
7,182.2152 DEXE |
14.8590 USDT |
12.7720 USDT |
14.9990 USDT |
13.2890 USDT |
| 2021-11-27 |
16.8107 USDT |
82,799.2933 DEXE |
15.8460 USDT |
14.5220 USDT |
19.4800 USDT |
14.5220 USDT |
| 2021-11-26 |
15.1313 USDT |
74,010.7993 DEXE |
13.1520 USDT |
12.6590 USDT |
18.0000 USDT |
15.8520 USDT |
| 2021-11-25 |
13.3487 USDT |
14,363.0797 DEXE |
13.0610 USDT |
12.9430 USDT |
13.8980 USDT |
13.2540 USDT |
| 2021-11-24 |
13.3183 USDT |
11,656.9321 DEXE |
14.3370 USDT |
12.8150 USDT |
14.3370 USDT |
13.0700 USDT |
| 2021-11-23 |
13.7915 USDT |
22,967.1989 DEXE |
14.0720 USDT |
13.2760 USDT |
14.2750 USDT |
13.9420 USDT |
| 2021-11-22 |
16.2068 USDT |
92,332.9776 DEXE |
14.5460 USDT |
14.5460 USDT |
18.1060 USDT |
14.8060 USDT |