Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
13.3651 USDT |
677.2687 DEXE |
13.4119 USDT |
13.0414 USDT |
13.7289 USDT |
13.3320 USDT |
| 2024-05-05 |
13.1749 USDT |
258.5533 DEXE |
13.0860 USDT |
12.9041 USDT |
13.5020 USDT |
13.3741 USDT |
| 2024-05-04 |
12.9973 USDT |
538.6576 DEXE |
12.9737 USDT |
12.8121 USDT |
13.2187 USDT |
13.1752 USDT |
| 2024-05-03 |
12.7403 USDT |
546.7796 DEXE |
12.6632 USDT |
12.4354 USDT |
13.0891 USDT |
13.0713 USDT |
| 2024-05-02 |
11.9467 USDT |
1,185.5628 DEXE |
12.1277 USDT |
11.6291 USDT |
12.5122 USDT |
12.4153 USDT |
| 2024-05-01 |
11.3781 USDT |
1,306.2997 DEXE |
11.5218 USDT |
10.9360 USDT |
11.8748 USDT |
11.6322 USDT |
| 2024-04-30 |
12.3632 USDT |
1,839.6527 DEXE |
12.6140 USDT |
11.1591 USDT |
13.1310 USDT |
11.3380 USDT |
| 2024-04-29 |
12.2396 USDT |
1,684.8453 DEXE |
12.3008 USDT |
11.8894 USDT |
12.7520 USDT |
12.5314 USDT |
| 2024-04-28 |
12.5612 USDT |
597.1777 DEXE |
12.5698 USDT |
12.3020 USDT |
12.7399 USDT |
12.5261 USDT |
| 2024-04-27 |
12.4449 USDT |
1,055.9244 DEXE |
12.5313 USDT |
12.1361 USDT |
12.6479 USDT |
12.5416 USDT |
| 2024-04-26 |
12.7857 USDT |
893.9114 DEXE |
13.6686 USDT |
12.3683 USDT |
13.6686 USDT |
12.5287 USDT |
| 2024-04-25 |
13.2622 USDT |
1,241.9338 DEXE |
13.3868 USDT |
12.9642 USDT |
13.8199 USDT |
13.7229 USDT |
| 2024-04-24 |
13.8908 USDT |
1,135.2238 DEXE |
13.7995 USDT |
13.3382 USDT |
14.2308 USDT |
13.5778 USDT |
| 2024-04-23 |
13.5997 USDT |
1,254.9514 DEXE |
13.4561 USDT |
13.2421 USDT |
13.9449 USDT |
13.8490 USDT |
| 2024-04-22 |
13.9212 USDT |
1,138.5287 DEXE |
13.6622 USDT |
13.6193 USDT |
14.2310 USDT |
13.7423 USDT |
| 2024-04-21 |
13.8648 USDT |
802.0325 DEXE |
13.7642 USDT |
13.5143 USDT |
14.1999 USDT |
13.5781 USDT |
| 2024-04-20 |
13.2586 USDT |
931.6775 DEXE |
12.8400 USDT |
12.6405 USDT |
13.9470 USDT |
13.9421 USDT |
| 2024-04-19 |
11.8668 USDT |
1,720.5022 DEXE |
12.5823 USDT |
11.5091 USDT |
13.0005 USDT |
12.6888 USDT |
| 2024-04-18 |
12.1300 USDT |
429.3639 DEXE |
11.9778 USDT |
11.8006 USDT |
12.4999 USDT |
12.4590 USDT |
| 2024-04-17 |
12.0003 USDT |
935.7059 DEXE |
12.3459 USDT |
11.4820 USDT |
12.4710 USDT |
11.9469 USDT |
| 2024-04-16 |
11.7590 USDT |
469.3270 DEXE |
11.8614 USDT |
11.3506 USDT |
12.3346 USDT |
12.2362 USDT |
| 2024-04-15 |
12.3089 USDT |
1,020.9303 DEXE |
12.5314 USDT |
11.5560 USDT |
12.9764 USDT |
11.9863 USDT |
| 2024-04-14 |
11.9647 USDT |
1,711.4636 DEXE |
11.5881 USDT |
11.2078 USDT |
12.5536 USDT |
12.2585 USDT |
| 2024-04-13 |
13.0373 USDT |
56,529.5797 DEXE |
13.4267 USDT |
9.5102 USDT |
14.3731 USDT |
11.1095 USDT |
| 2024-04-12 |
14.2325 USDT |
40,968.0962 DEXE |
15.4007 USDT |
12.5642 USDT |
16.0334 USDT |
12.8607 USDT |
| 2024-04-11 |
15.8220 USDT |
1,057.5882 DEXE |
15.8149 USDT |
15.3222 USDT |
16.1722 USDT |
15.5148 USDT |
| 2024-04-10 |
15.6585 USDT |
31,600.2095 DEXE |
15.9075 USDT |
15.0432 USDT |
16.1642 USDT |
15.7248 USDT |
| 2024-04-09 |
15.8207 USDT |
105,288.8694 DEXE |
15.5780 USDT |
15.3142 USDT |
17.1739 USDT |
16.0385 USDT |
| 2024-04-08 |
15.1743 USDT |
10,861.6896 DEXE |
15.0484 USDT |
14.8510 USDT |
16.1906 USDT |
15.7874 USDT |
| 2024-04-07 |
15.0599 USDT |
549.0785 DEXE |
14.8848 USDT |
14.7014 USDT |
15.4220 USDT |
15.2023 USDT |
| 2024-04-06 |
14.7490 USDT |
686.8580 DEXE |
14.7422 USDT |
14.4749 USDT |
15.0505 USDT |
14.8848 USDT |
| 2024-04-05 |
14.6439 USDT |
814.4313 DEXE |
14.8304 USDT |
14.0167 USDT |
15.1757 USDT |
14.8462 USDT |
| 2024-04-04 |
14.7280 USDT |
1,267.5280 DEXE |
14.2311 USDT |
13.9510 USDT |
15.2993 USDT |
14.8334 USDT |
| 2024-04-03 |
14.3277 USDT |
2,162.2379 DEXE |
13.5631 USDT |
13.4090 USDT |
15.1259 USDT |
14.2488 USDT |
| 2024-04-02 |
13.9679 USDT |
1,393.7926 DEXE |
14.7740 USDT |
13.3198 USDT |
15.0248 USDT |
13.8460 USDT |
| 2024-04-01 |
14.9123 USDT |
3,037.6227 DEXE |
15.4115 USDT |
14.2120 USDT |
15.6810 USDT |
14.7134 USDT |
| 2024-03-31 |
15.9307 USDT |
3,607.3668 DEXE |
16.3111 USDT |
15.1500 USDT |
17.2536 USDT |
15.2016 USDT |
| 2024-03-30 |
15.1338 USDT |
2,635.1165 DEXE |
14.8080 USDT |
14.4448 USDT |
16.1239 USDT |
15.9268 USDT |
| 2024-03-29 |
15.7618 USDT |
9,900.2869 DEXE |
13.9155 USDT |
13.7469 USDT |
17.9990 USDT |
14.8080 USDT |
| 2024-03-28 |
13.4842 USDT |
945.2368 DEXE |
13.3214 USDT |
13.2351 USDT |
13.8679 USDT |
13.8670 USDT |
| 2024-03-27 |
13.4177 USDT |
3,606.5709 DEXE |
13.3077 USDT |
12.9980 USDT |
14.0290 USDT |
13.3653 USDT |
| 2024-03-26 |
13.0740 USDT |
5,984.1258 DEXE |
13.3611 USDT |
12.3751 USDT |
13.8626 USDT |
13.3000 USDT |
| 2024-03-25 |
12.6856 USDT |
6,208.9783 DEXE |
12.7012 USDT |
12.4076 USDT |
13.2970 USDT |
13.0613 USDT |
| 2024-03-24 |
12.6979 USDT |
6,376.2869 DEXE |
12.6971 USDT |
12.3990 USDT |
13.0779 USDT |
12.5969 USDT |
| 2024-03-23 |
14.1039 USDT |
18,923.0613 DEXE |
13.6249 USDT |
12.6870 USDT |
15.0479 USDT |
12.7660 USDT |
| 2024-03-22 |
13.3083 USDT |
25,576.6809 DEXE |
11.8160 USDT |
11.7727 USDT |
14.8530 USDT |
13.4874 USDT |
| 2024-03-21 |
11.1824 USDT |
13,554.6091 DEXE |
11.6263 USDT |
10.3000 USDT |
11.9640 USDT |
11.5300 USDT |
| 2024-03-20 |
11.2783 USDT |
17,834.2704 DEXE |
9.9677 USDT |
9.9677 USDT |
12.7670 USDT |
11.5219 USDT |
| 2024-03-19 |
10.0442 USDT |
16,245.5891 DEXE |
10.4500 USDT |
9.6960 USDT |
10.7261 USDT |
9.9200 USDT |
| 2024-03-18 |
10.0586 USDT |
8,661.5386 DEXE |
10.1100 USDT |
9.6491 USDT |
10.8584 USDT |
10.5718 USDT |