Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
11.2552 USDT |
249.1649 DEXE |
11.0019 USDT |
10.7864 USDT |
11.5570 USDT |
11.4200 USDT |
| 2024-06-26 |
10.9645 USDT |
330.5411 DEXE |
10.9728 USDT |
10.7522 USDT |
11.1178 USDT |
10.9945 USDT |
| 2024-06-25 |
11.1393 USDT |
516.4689 DEXE |
11.1180 USDT |
10.9104 USDT |
11.3537 USDT |
11.0605 USDT |
| 2024-06-24 |
10.7867 USDT |
567.5023 DEXE |
10.9327 USDT |
10.5627 USDT |
11.0148 USDT |
10.8497 USDT |
| 2024-06-23 |
11.0789 USDT |
216.0133 DEXE |
11.1159 USDT |
10.9232 USDT |
11.2741 USDT |
10.9701 USDT |
| 2024-06-22 |
11.1025 USDT |
159.8617 DEXE |
11.1593 USDT |
10.9846 USDT |
11.2380 USDT |
11.0262 USDT |
| 2024-06-21 |
11.2034 USDT |
221.7489 DEXE |
11.1538 USDT |
11.0171 USDT |
11.3801 USDT |
11.1865 USDT |
| 2024-06-20 |
11.2364 USDT |
603.1574 DEXE |
10.9977 USDT |
10.9371 USDT |
11.5381 USDT |
11.2443 USDT |
| 2024-06-19 |
11.0869 USDT |
593.4471 DEXE |
10.9059 USDT |
10.8599 USDT |
11.3461 USDT |
11.0965 USDT |
| 2024-06-18 |
10.8500 USDT |
11,761.9570 DEXE |
11.5037 USDT |
10.5455 USDT |
11.7230 USDT |
10.8058 USDT |
| 2024-06-17 |
11.8563 USDT |
1,214.1139 DEXE |
12.5940 USDT |
11.3927 USDT |
12.6291 USDT |
11.7791 USDT |
| 2024-06-16 |
12.5814 USDT |
633.3449 DEXE |
12.6167 USDT |
12.3541 USDT |
12.8047 USDT |
12.6470 USDT |
| 2024-06-15 |
12.3647 USDT |
1,371.4113 DEXE |
11.8761 USDT |
11.8620 USDT |
12.6488 USDT |
12.5902 USDT |
| 2024-06-14 |
12.2207 USDT |
1,877.9017 DEXE |
11.9803 USDT |
11.7013 USDT |
12.8003 USDT |
11.9608 USDT |
| 2024-06-13 |
12.0566 USDT |
908.5048 DEXE |
12.3474 USDT |
11.7413 USDT |
12.4449 USDT |
11.9792 USDT |
| 2024-06-12 |
12.5863 USDT |
1,180.5058 DEXE |
12.2395 USDT |
12.1065 USDT |
13.0089 USDT |
12.4740 USDT |
| 2024-06-11 |
12.4433 USDT |
1,182.6534 DEXE |
12.7373 USDT |
12.0651 USDT |
12.7373 USDT |
12.2122 USDT |
| 2024-06-10 |
12.9575 USDT |
969.6604 DEXE |
13.0865 USDT |
12.6971 USDT |
13.1163 USDT |
12.7524 USDT |
| 2024-06-09 |
13.3117 USDT |
2,744.3613 DEXE |
13.3520 USDT |
13.1000 USDT |
13.7002 USDT |
13.2114 USDT |
| 2024-06-08 |
13.1067 USDT |
1,417.9537 DEXE |
12.9870 USDT |
12.9220 USDT |
13.3004 USDT |
13.2980 USDT |
| 2024-06-07 |
13.8021 USDT |
7,669.9712 DEXE |
14.0487 USDT |
11.5090 USDT |
15.5000 USDT |
13.0353 USDT |
| 2024-06-06 |
14.1603 USDT |
7,487.5963 DEXE |
13.8499 USDT |
13.2488 USDT |
14.9700 USDT |
14.1442 USDT |