Crypto exchange DigiFinex

Market DeXe (DEXE) / Tether (USDT)

Identifier on DigiFinex: dexe_usdt
Price
Date Price Volume Open Low High Close
2025-04-05 14.5941 USDT 29.5800 DEXE 14.7940 USDT 14.7800 USDT 14.8220 USDT 14.8200 USDT
2025-04-04 14.9024 USDT 8,408.8900 DEXE 14.7960 USDT 14.5020 USDT 14.7790 USDT 14.7310 USDT
2025-04-03 14.9466 USDT 4,240.7700 DEXE 15.0230 USDT 14.8160 USDT 15.0580 USDT 15.1540 USDT
2025-04-02 14.3594 USDT 8.6800 DEXE 14.6100 USDT 14.6100 USDT 14.6420 USDT 14.6330 USDT
2025-04-01 13.6299 USDT 144.5000 DEXE 13.6200 USDT 13.5690 USDT 13.6510 USDT 13.5720 USDT
2025-03-31 17.6679 USDT 4,110.9200 DEXE 17.6100 USDT 17.4140 USDT 17.5990 USDT 17.8960 USDT
2025-03-30 17.5422 USDT 23.2100 DEXE 17.6510 USDT 17.6260 USDT 17.6710 USDT 17.6710 USDT
2025-03-29 18.1200 USDT 130.7400 DEXE 17.3100 USDT 17.3100 USDT 17.3800 USDT 17.3470 USDT
2025-03-28 18.2059 USDT 614.6000 DEXE 18.5280 USDT 18.1610 USDT 18.5470 USDT 18.3740 USDT
2025-03-27 17.8205 USDT 36.0400 DEXE 17.7720 USDT 17.7720 USDT 17.8080 USDT 17.8070 USDT
2025-03-26 17.4344 USDT 1,726.2900 DEXE 17.3680 USDT 17.2950 USDT 17.3350 USDT 17.4600 USDT
2025-03-25 17.4162 USDT 1,897.3900 DEXE 17.3390 USDT 17.2310 USDT 17.3660 USDT 17.4600 USDT
2025-03-24 17.3402 USDT 14.0200 DEXE 17.3330 USDT 17.3210 USDT 17.3540 USDT 17.3310 USDT
2025-03-23 17.1945 USDT 9,510.3000 DEXE 17.2250 USDT 16.9440 USDT 17.1580 USDT 17.4300 USDT
2025-03-22 18.2000 USDT 9,028.9500 DEXE 18.0530 USDT 17.4120 USDT 17.6200 USDT 17.8470 USDT
2025-03-21 18.9903 USDT 300.4700 DEXE 18.9640 USDT 18.9550 USDT 19.1130 USDT 19.0170 USDT
2025-03-20 19.0652 USDT 6,167.5000 DEXE 19.1810 USDT 18.6510 USDT 18.8960 USDT 18.8940 USDT
2025-03-19 18.6887 USDT 631.9400 DEXE 18.7930 USDT 18.7900 USDT 18.9690 USDT 18.9500 USDT
2025-03-18 17.5645 USDT 591.3200 DEXE 18.1690 USDT 18.1690 USDT 18.2940 USDT 18.2690 USDT
2025-03-17 17.2255 USDT 93.0100 DEXE 17.1430 USDT 17.1360 USDT 17.2120 USDT 17.2080 USDT
2025-03-16 17.4704 USDT 53.5100 DEXE 17.2870 USDT 17.2660 USDT 17.3070 USDT 17.2740 USDT
2025-03-15 17.3507 USDT 1,857.3800 DEXE 17.4320 USDT 17.2690 USDT 17.2960 USDT 17.3740 USDT
2025-03-14 17.3208 USDT 294.5900 DEXE 17.3370 USDT 17.3370 USDT 17.4170 USDT 17.3550 USDT
2025-03-13 17.3482 USDT 66.1600 DEXE 17.2990 USDT 17.2920 USDT 17.3310 USDT 17.2960 USDT
2025-03-12 17.4422 USDT 2,447.8400 DEXE 17.3800 USDT 17.3090 USDT 17.3600 USDT 17.3500 USDT
2025-03-11 17.4362 USDT 4,283.1400 DEXE 17.3720 USDT 17.2960 USDT 17.4230 USDT 17.5860 USDT
2025-03-10 17.4954 USDT 501.6800 DEXE 17.4880 USDT 17.4140 USDT 17.5450 USDT 17.4220 USDT
2025-03-09 18.5150 USDT 4,369.3800 DEXE 18.4310 USDT 18.0040 USDT 18.2550 USDT 18.2690 USDT
2025-03-08 18.5694 USDT 299.9900 DEXE 18.9230 USDT 18.7600 USDT 18.9310 USDT 18.7940 USDT
2025-03-07 18.2999 USDT 2,156.7200 DEXE 18.2450 USDT 18.2450 USDT 18.4150 USDT 18.4500 USDT
2025-03-06 18.3975 USDT 6,940.7700 DEXE 18.0320 USDT 18.0070 USDT 18.3360 USDT 18.4300 USDT
2025-03-05 19.0463 USDT 4,892.9500 DEXE 19.2210 USDT 19.0010 USDT 19.1320 USDT 19.0170 USDT
2025-03-04 18.3966 USDT 10,740.2700 DEXE 18.2580 USDT 18.0770 USDT 18.3020 USDT 18.9080 USDT
2025-03-03 18.3694 USDT 3,721.6600 DEXE 18.1240 USDT 17.9650 USDT 18.2580 USDT 18.3280 USDT
2025-03-02 18.3425 USDT 2,347.2400 DEXE 18.3580 USDT 18.1970 USDT 18.4020 USDT 18.3710 USDT
2025-03-01 18.3170 USDT 1,309.6300 DEXE 18.0030 USDT 17.9280 USDT 18.0480 USDT 18.1770 USDT
2025-02-28 17.7726 USDT 3,158.4400 DEXE 18.2490 USDT 17.9850 USDT 18.2490 USDT 18.3530 USDT
2025-02-27 19.7363 USDT 2,544.0000 DEXE 19.3640 USDT 18.9630 USDT 19.3090 USDT 18.9740 USDT
2025-02-26 20.0723 USDT 4,730.0300 DEXE 19.8640 USDT 19.3670 USDT 19.9090 USDT 20.0190 USDT
2025-02-25 19.2623 USDT 3,044.0400 DEXE 19.3960 USDT 19.2020 USDT 19.4700 USDT 19.6850 USDT
2025-02-24 18.5607 USDT 2,148.1800 DEXE 18.3420 USDT 18.1700 USDT 18.4280 USDT 18.7690 USDT
2025-02-23 18.7782 USDT 1,160.1400 DEXE 18.3320 USDT 18.3120 USDT 18.4240 USDT 18.4720 USDT
2025-02-22 18.4219 USDT 1,642.6200 DEXE 18.6000 USDT 18.5080 USDT 18.6230 USDT 18.5810 USDT
2025-02-21 18.7803 USDT 8,285.1200 DEXE 19.2130 USDT 17.9960 USDT 18.1500 USDT 18.1210 USDT
2025-02-20 18.9228 USDT 2,494.7000 DEXE 19.4390 USDT 18.8780 USDT 19.0220 USDT 18.9400 USDT
2025-02-19 18.2142 USDT 3,772.0700 DEXE 17.9680 USDT 17.9680 USDT 18.1660 USDT 18.7680 USDT
2025-02-18 18.0118 USDT 2,775.3000 DEXE 18.0500 USDT 17.9540 USDT 18.1380 USDT 18.1000 USDT
2025-02-17 17.6462 USDT 3,290.4700 DEXE 17.9190 USDT 17.4750 USDT 17.7850 USDT 17.9410 USDT
2025-02-16 17.5712 USDT 3,334.0200 DEXE 17.3520 USDT 17.0110 USDT 17.1390 USDT 17.0270 USDT
2025-02-15 18.0499 USDT 3,983.2000 DEXE 18.1700 USDT 17.9940 USDT 18.2510 USDT 18.3420 USDT