Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
2.9438 USDT |
54,781.3688 DEXE |
3.0000 USDT |
2.9000 USDT |
3.0049 USDT |
2.9000 USDT |
| 2024-01-30 |
3.0720 USDT |
53,347.4150 DEXE |
3.1266 USDT |
3.0123 USDT |
3.1577 USDT |
3.0275 USDT |
| 2024-01-29 |
3.1395 USDT |
54,803.8272 DEXE |
3.0799 USDT |
3.0724 USDT |
3.2778 USDT |
3.1300 USDT |
| 2024-01-28 |
3.0334 USDT |
33,447.1087 DEXE |
2.9600 USDT |
2.9531 USDT |
3.2228 USDT |
3.1690 USDT |
| 2024-01-27 |
2.9449 USDT |
42,274.2583 DEXE |
2.9790 USDT |
2.9120 USDT |
2.9943 USDT |
2.9582 USDT |
| 2024-01-26 |
2.9423 USDT |
53,401.1933 DEXE |
2.9500 USDT |
2.8909 USDT |
3.0310 USDT |
2.9785 USDT |
| 2024-01-25 |
2.8981 USDT |
43,109.4010 DEXE |
2.8284 USDT |
2.7531 USDT |
3.1206 USDT |
2.9991 USDT |
| 2024-01-24 |
2.8328 USDT |
28,599.0938 DEXE |
2.8471 USDT |
2.7710 USDT |
2.9468 USDT |
2.8033 USDT |
| 2024-01-23 |
2.9841 USDT |
38,160.9607 DEXE |
3.2450 USDT |
2.6771 USDT |
3.2461 USDT |
2.8300 USDT |
| 2024-01-22 |
3.2896 USDT |
59,882.4310 DEXE |
3.4316 USDT |
3.1841 USDT |
3.4900 USDT |
3.2081 USDT |
| 2024-01-21 |
3.4548 USDT |
28,095.8751 DEXE |
3.4304 USDT |
3.4219 USDT |
3.5040 USDT |
3.4366 USDT |
| 2024-01-20 |
3.4475 USDT |
25,900.2895 DEXE |
3.4399 USDT |
3.3987 USDT |
3.5311 USDT |
3.4343 USDT |
| 2024-01-19 |
3.3652 USDT |
21,020.0058 DEXE |
3.4502 USDT |
3.2065 USDT |
3.5691 USDT |
3.4171 USDT |
| 2024-01-18 |
3.5547 USDT |
28,510.5614 DEXE |
3.5882 USDT |
3.4460 USDT |
3.6005 USDT |
3.4494 USDT |
| 2024-01-17 |
3.6176 USDT |
23,400.3884 DEXE |
3.6416 USDT |
3.5550 USDT |
3.6906 USDT |
3.5920 USDT |
| 2024-01-16 |
3.6653 USDT |
33,387.3227 DEXE |
3.6831 USDT |
3.6000 USDT |
3.7153 USDT |
3.6403 USDT |
| 2024-01-15 |
3.7159 USDT |
40,804.8484 DEXE |
3.6744 USDT |
3.6534 USDT |
3.8499 USDT |
3.7010 USDT |
| 2024-01-14 |
3.7884 USDT |
36,743.4202 DEXE |
3.7979 USDT |
3.7271 USDT |
3.8515 USDT |
3.7827 USDT |
| 2024-01-13 |
3.7905 USDT |
44,884.1775 DEXE |
3.7538 USDT |
3.4508 USDT |
4.1926 USDT |
3.7950 USDT |
| 2024-01-12 |
3.9596 USDT |
44,138.8713 DEXE |
4.0295 USDT |
3.7869 USDT |
4.2500 USDT |
3.7901 USDT |
| 2024-01-11 |
4.0799 USDT |
33,369.8682 DEXE |
4.0244 USDT |
3.9700 USDT |
4.1696 USDT |
4.0647 USDT |
| 2024-01-10 |
3.8832 USDT |
28,948.6417 DEXE |
3.8434 USDT |
3.8011 USDT |
4.0575 USDT |
4.0575 USDT |
| 2024-01-09 |
3.8181 USDT |
19,861.1479 DEXE |
3.9000 USDT |
3.7206 USDT |
3.9203 USDT |
3.7700 USDT |
| 2024-01-08 |
3.8230 USDT |
35,303.8182 DEXE |
3.7591 USDT |
3.6573 USDT |
3.9682 USDT |
3.9083 USDT |
| 2024-01-07 |
3.9436 USDT |
26,176.2962 DEXE |
4.0148 USDT |
3.7137 USDT |
4.0177 USDT |
3.9100 USDT |
| 2024-01-06 |
4.0457 USDT |
39,439.8755 DEXE |
4.0428 USDT |
3.8782 USDT |
4.2062 USDT |
4.0060 USDT |
| 2024-01-05 |
3.9828 USDT |
13,769.1828 DEXE |
4.0200 USDT |
3.9510 USDT |
4.1479 USDT |
4.0458 USDT |
| 2024-01-04 |
3.9577 USDT |
24,102.5078 DEXE |
3.8589 USDT |
3.7735 USDT |
4.0737 USDT |
4.0133 USDT |
| 2024-01-03 |
3.9925 USDT |
40,912.1226 DEXE |
4.1507 USDT |
3.6500 USDT |
4.2128 USDT |
3.8556 USDT |
| 2024-01-02 |
4.0717 USDT |
27,901.2063 DEXE |
4.0752 USDT |
3.9883 USDT |
4.1618 USDT |
4.0500 USDT |
| 2024-01-01 |
3.9879 USDT |
21,893.1053 DEXE |
3.8578 USDT |
3.8177 USDT |
4.2000 USDT |
4.1150 USDT |
| 2023-12-31 |
3.9911 USDT |
18,996.3539 DEXE |
4.0000 USDT |
3.9001 USDT |
4.0658 USDT |
3.9210 USDT |
| 2023-12-30 |
4.1261 USDT |
35,301.7504 DEXE |
3.8700 USDT |
3.8533 USDT |
4.6290 USDT |
4.1026 USDT |
| 2023-12-29 |
3.7688 USDT |
24,942.8736 DEXE |
3.7155 USDT |
3.5831 USDT |
3.9238 USDT |
3.8700 USDT |
| 2023-12-28 |
3.7819 USDT |
37,638.7231 DEXE |
3.9050 USDT |
3.6450 USDT |
3.9320 USDT |
3.7200 USDT |
| 2023-12-27 |
3.8826 USDT |
41,256.0201 DEXE |
3.8515 USDT |
3.6500 USDT |
4.0429 USDT |
3.9030 USDT |
| 2023-12-26 |
3.9173 USDT |
26,744.9683 DEXE |
3.9403 USDT |
3.7500 USDT |
4.1872 USDT |
3.8236 USDT |
| 2023-12-25 |
3.8799 USDT |
53,322.0557 DEXE |
3.6599 USDT |
3.5552 USDT |
4.3800 USDT |
3.9300 USDT |
| 2023-12-24 |
3.7047 USDT |
39,494.5642 DEXE |
3.8000 USDT |
3.6269 USDT |
3.8222 USDT |
3.6400 USDT |
| 2023-12-23 |
4.0288 USDT |
53,895.4313 DEXE |
3.7648 USDT |
3.6230 USDT |
4.8000 USDT |
3.9819 USDT |
| 2023-12-22 |
3.8181 USDT |
35,510.6400 DEXE |
3.8672 USDT |
3.7054 USDT |
3.9300 USDT |
3.7821 USDT |
| 2023-12-21 |
3.7979 USDT |
30,116.0240 DEXE |
3.7929 USDT |
3.7091 USDT |
3.9203 USDT |
3.8457 USDT |
| 2023-12-20 |
3.7039 USDT |
39,978.3631 DEXE |
3.4790 USDT |
3.4748 USDT |
3.8400 USDT |
3.7660 USDT |
| 2023-12-19 |
3.6137 USDT |
38,250.5079 DEXE |
3.6800 USDT |
3.4473 USDT |
3.8000 USDT |
3.4799 USDT |
| 2023-12-18 |
3.6162 USDT |
25,811.7153 DEXE |
3.8332 USDT |
3.4824 USDT |
3.8339 USDT |
3.5769 USDT |
| 2023-12-17 |
3.9230 USDT |
33,861.6449 DEXE |
4.0280 USDT |
3.8632 USDT |
4.0280 USDT |
3.8821 USDT |
| 2023-12-16 |
4.0435 USDT |
34,184.3695 DEXE |
3.9473 USDT |
3.8840 USDT |
4.1837 USDT |
4.0280 USDT |
| 2023-12-15 |
4.1267 USDT |
21,687.5776 DEXE |
4.2342 USDT |
4.0090 USDT |
4.2760 USDT |
4.0301 USDT |
| 2023-12-14 |
4.3022 USDT |
34,267.9063 DEXE |
4.3659 USDT |
4.2116 USDT |
4.5030 USDT |
4.2541 USDT |
| 2023-12-13 |
4.3832 USDT |
42,874.2906 DEXE |
4.5500 USDT |
4.2374 USDT |
4.5569 USDT |
4.3370 USDT |