Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
7.0361 USDT |
1,483.1582 DEXE |
7.0470 USDT |
6.8875 USDT |
7.1669 USDT |
7.0867 USDT |
| 2024-08-15 |
7.3077 USDT |
1,777.0693 DEXE |
7.5600 USDT |
6.9485 USDT |
7.5614 USDT |
6.9485 USDT |
| 2024-08-14 |
7.6947 USDT |
566.4367 DEXE |
7.6707 USDT |
7.5633 USDT |
7.8544 USDT |
7.5946 USDT |
| 2024-08-13 |
7.5763 USDT |
1,913.6763 DEXE |
7.7147 USDT |
7.4236 USDT |
7.7900 USDT |
7.6739 USDT |
| 2024-08-12 |
7.6369 USDT |
2,242.9565 DEXE |
7.6068 USDT |
7.5081 USDT |
7.8082 USDT |
7.6129 USDT |
| 2024-08-11 |
8.0750 USDT |
2,871.6342 DEXE |
7.6732 USDT |
7.6593 USDT |
8.6856 USDT |
7.7500 USDT |
| 2024-08-10 |
7.7115 USDT |
745.4424 DEXE |
7.8082 USDT |
7.6143 USDT |
7.8213 USDT |
7.7149 USDT |
| 2024-08-09 |
7.6715 USDT |
1,240.3871 DEXE |
7.7626 USDT |
7.5450 USDT |
7.7646 USDT |
7.6826 USDT |
| 2024-08-08 |
7.7331 USDT |
3,771.7712 DEXE |
7.2247 USDT |
7.1194 USDT |
8.1708 USDT |
7.6582 USDT |
| 2024-08-07 |
7.2454 USDT |
3,114.6380 DEXE |
7.0319 USDT |
7.0035 USDT |
7.5130 USDT |
7.1420 USDT |
| 2024-08-06 |
7.1087 USDT |
598.2156 DEXE |
7.0018 USDT |
6.8899 USDT |
7.2699 USDT |
7.0630 USDT |
| 2024-08-05 |
6.7327 USDT |
13,690.7050 DEXE |
7.5927 USDT |
6.0894 USDT |
7.6201 USDT |
6.9237 USDT |
| 2024-08-04 |
7.7892 USDT |
3,342.0935 DEXE |
7.8029 USDT |
7.4454 USDT |
8.2550 USDT |
7.8822 USDT |
| 2024-08-03 |
8.3020 USDT |
1,188.9876 DEXE |
8.2736 USDT |
8.1034 USDT |
8.5469 USDT |
8.2820 USDT |
| 2024-08-02 |
8.5180 USDT |
742.6824 DEXE |
8.8467 USDT |
8.1944 USDT |
8.8519 USDT |
8.2709 USDT |
| 2024-08-01 |
8.7171 USDT |
942.5196 DEXE |
9.0674 USDT |
8.3854 USDT |
9.0797 USDT |
8.8485 USDT |
| 2024-07-31 |
9.2931 USDT |
353.5189 DEXE |
9.3358 USDT |
9.1760 USDT |
9.4326 USDT |
9.3111 USDT |
| 2024-07-30 |
9.7086 USDT |
624.0727 DEXE |
9.6778 USDT |
9.3147 USDT |
9.9292 USDT |
9.4458 USDT |
| 2024-07-29 |
9.6848 USDT |
1,048.6370 DEXE |
9.3562 USDT |
9.2807 USDT |
10.0300 USDT |
9.7762 USDT |
| 2024-07-28 |
9.2486 USDT |
796.4132 DEXE |
9.3826 USDT |
9.0926 USDT |
9.4062 USDT |
9.2860 USDT |
| 2024-07-27 |
9.3908 USDT |
9,310.5718 DEXE |
9.4971 USDT |
8.4712 USDT |
9.6359 USDT |
9.3826 USDT |
| 2024-07-26 |
9.3789 USDT |
706.6960 DEXE |
9.3010 USDT |
9.2408 USDT |
9.5614 USDT |
9.5587 USDT |
| 2024-07-25 |
9.4035 USDT |
5,735.0814 DEXE |
9.3450 USDT |
9.0645 USDT |
9.8698 USDT |
9.1872 USDT |
| 2024-07-24 |
9.5756 USDT |
100,699.2579 DEXE |
9.7760 USDT |
9.2842 USDT |
9.7762 USDT |
9.3752 USDT |
| 2024-07-23 |
9.9262 USDT |
309,218.1973 DEXE |
9.8429 USDT |
9.6490 USDT |
10.5046 USDT |
9.8746 USDT |
| 2024-07-22 |
10.2486 USDT |
5,550.5605 DEXE |
10.5063 USDT |
9.9318 USDT |
11.0000 USDT |
10.0573 USDT |
| 2024-07-21 |
10.3707 USDT |
469.3941 DEXE |
10.6618 USDT |
10.1223 USDT |
10.7417 USDT |
10.4270 USDT |
| 2024-07-20 |
10.7561 USDT |
1,037.7834 DEXE |
10.7359 USDT |
10.6031 USDT |
10.8552 USDT |
10.7908 USDT |
| 2024-07-19 |
10.3125 USDT |
893.8381 DEXE |
10.2188 USDT |
10.0610 USDT |
10.6417 USDT |
10.6417 USDT |
| 2024-07-18 |
10.4433 USDT |
582.7653 DEXE |
10.4119 USDT |
10.0324 USDT |
10.6216 USDT |
10.1331 USDT |
| 2024-07-17 |
10.4076 USDT |
560.4009 DEXE |
10.3599 USDT |
10.2649 USDT |
10.4996 USDT |
10.4159 USDT |
| 2024-07-16 |
10.3625 USDT |
825.5670 DEXE |
10.6305 USDT |
10.0614 USDT |
10.6803 USDT |
10.3396 USDT |
| 2024-07-15 |
10.5370 USDT |
1,151.6643 DEXE |
10.2551 USDT |
10.2484 USDT |
10.7874 USDT |
10.4889 USDT |
| 2024-07-14 |
10.1027 USDT |
591.3545 DEXE |
10.0167 USDT |
10.0080 USDT |
10.1790 USDT |
10.1019 USDT |
| 2024-07-13 |
10.0363 USDT |
586.3859 DEXE |
9.9842 USDT |
9.9564 USDT |
10.0909 USDT |
9.9776 USDT |
| 2024-07-12 |
9.8032 USDT |
538.9181 DEXE |
9.6962 USDT |
9.5820 USDT |
10.0736 USDT |
9.9731 USDT |
| 2024-07-11 |
9.9568 USDT |
1,302.4557 DEXE |
9.8342 USDT |
9.6770 USDT |
10.1320 USDT |
9.6884 USDT |
| 2024-07-10 |
9.7886 USDT |
573.3326 DEXE |
9.8864 USDT |
9.6045 USDT |
9.9800 USDT |
9.6990 USDT |
| 2024-07-09 |
9.6950 USDT |
1,441.7109 DEXE |
9.4025 USDT |
9.2969 USDT |
9.8683 USDT |
9.8384 USDT |
| 2024-07-08 |
9.1293 USDT |
1,609.5187 DEXE |
8.7550 USDT |
8.6445 USDT |
9.4393 USDT |
9.3917 USDT |
| 2024-07-07 |
9.0949 USDT |
507.2731 DEXE |
9.3569 USDT |
8.9318 USDT |
9.4249 USDT |
9.0959 USDT |
| 2024-07-06 |
9.0790 USDT |
466.3459 DEXE |
8.9247 USDT |
8.8919 USDT |
9.3688 USDT |
9.3404 USDT |
| 2024-07-05 |
8.6448 USDT |
2,262.1280 DEXE |
9.0874 USDT |
8.3522 USDT |
9.1213 USDT |
8.9761 USDT |
| 2024-07-04 |
9.5629 USDT |
810.8831 DEXE |
9.8456 USDT |
9.2150 USDT |
9.9935 USDT |
9.2737 USDT |
| 2024-07-03 |
10.2589 USDT |
552.9114 DEXE |
10.6297 USDT |
9.8503 USDT |
10.6857 USDT |
9.8503 USDT |
| 2024-07-02 |
10.8757 USDT |
5,367.3131 DEXE |
11.2589 USDT |
10.6780 USDT |
11.3167 USDT |
10.6780 USDT |
| 2024-07-01 |
11.4648 USDT |
548.5223 DEXE |
11.4870 USDT |
11.3043 USDT |
11.6421 USDT |
11.3043 USDT |
| 2024-06-30 |
11.1015 USDT |
266.5289 DEXE |
11.1067 USDT |
10.8573 USDT |
11.3001 USDT |
11.3001 USDT |
| 2024-06-29 |
11.2540 USDT |
257.3078 DEXE |
11.3403 USDT |
11.0600 USDT |
11.5714 USDT |
11.0600 USDT |
| 2024-06-28 |
11.4588 USDT |
285.9804 DEXE |
11.4684 USDT |
11.2753 USDT |
11.7177 USDT |
11.5448 USDT |