Identifier on Huobi: dexeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
13.7450 USDT |
34,865.5774 DEXE |
13.4679 USDT |
12.6539 USDT |
13.1419 USDT |
13.1752 USDT |
| 2024-03-22 |
13.0206 USDT |
40,326.0504 DEXE |
11.7340 USDT |
11.7340 USDT |
12.3251 USDT |
13.3783 USDT |
| 2024-03-21 |
11.0693 USDT |
46,537.3787 DEXE |
11.5193 USDT |
10.6000 USDT |
10.8170 USDT |
11.3583 USDT |
| 2024-03-20 |
11.0041 USDT |
51,117.2918 DEXE |
9.9667 USDT |
9.9653 USDT |
10.3397 USDT |
11.2405 USDT |
| 2024-03-19 |
10.0856 USDT |
67,585.4773 DEXE |
10.4097 USDT |
9.7518 USDT |
10.0322 USDT |
9.9882 USDT |
| 2024-03-18 |
10.0396 USDT |
39,140.6375 DEXE |
10.1486 USDT |
9.6473 USDT |
9.8651 USDT |
9.8885 USDT |
| 2024-03-17 |
9.8633 USDT |
52,704.2445 DEXE |
9.5779 USDT |
9.2799 USDT |
9.5693 USDT |
10.2339 USDT |
| 2024-03-16 |
10.2252 USDT |
58,599.4855 DEXE |
10.1270 USDT |
9.5149 USDT |
9.6642 USDT |
9.5173 USDT |
| 2024-03-15 |
10.0323 USDT |
69,614.0059 DEXE |
10.1859 USDT |
9.6105 USDT |
10.0584 USDT |
9.9851 USDT |
| 2024-03-14 |
10.2197 USDT |
36,158.1019 DEXE |
10.3948 USDT |
10.0046 USDT |
10.1595 USDT |
10.0928 USDT |
| 2024-03-13 |
10.0925 USDT |
43,311.0783 DEXE |
9.9974 USDT |
9.8514 USDT |
10.0125 USDT |
10.0983 USDT |
| 2024-03-12 |
10.1121 USDT |
57,648.7825 DEXE |
10.3782 USDT |
9.4562 USDT |
9.8897 USDT |
9.8926 USDT |
| 2024-03-11 |
10.0016 USDT |
52,153.8833 DEXE |
9.5720 USDT |
9.2761 USDT |
9.4827 USDT |
10.2370 USDT |
| 2024-03-10 |
9.7318 USDT |
53,141.5541 DEXE |
9.8326 USDT |
9.3540 USDT |
9.5979 USDT |
9.4688 USDT |
| 2024-03-09 |
10.1947 USDT |
53,488.2484 DEXE |
9.7506 USDT |
9.2297 USDT |
9.9484 USDT |
9.8623 USDT |
| 2024-03-08 |
10.6913 USDT |
59,803.8120 DEXE |
10.3760 USDT |
9.5799 USDT |
10.1722 USDT |
9.8323 USDT |
| 2024-03-07 |
7.8551 USDT |
55,273.3992 DEXE |
7.4131 USDT |
7.1351 USDT |
7.3844 USDT |
8.5476 USDT |
| 2024-03-06 |
7.3339 USDT |
103,216.0503 DEXE |
6.4785 USDT |
6.2723 USDT |
6.4828 USDT |
7.6971 USDT |
| 2024-03-05 |
6.5245 USDT |
102,987.3985 DEXE |
6.5561 USDT |
6.0000 USDT |
6.1553 USDT |
6.1026 USDT |
| 2024-03-04 |
6.6098 USDT |
80,894.1980 DEXE |
6.7175 USDT |
6.4138 USDT |
6.5514 USDT |
6.6170 USDT |
| 2024-03-03 |
6.8041 USDT |
61,613.1028 DEXE |
6.5967 USDT |
6.5136 USDT |
6.5846 USDT |
6.9970 USDT |
| 2024-03-02 |
6.5166 USDT |
65,440.3578 DEXE |
6.6411 USDT |
6.2926 USDT |
6.4577 USDT |
6.5540 USDT |
| 2024-03-01 |
6.2163 USDT |
89,636.3104 DEXE |
6.0484 USDT |
5.8123 USDT |
6.0302 USDT |
6.5264 USDT |
| 2024-02-29 |
5.8499 USDT |
119,125.1836 DEXE |
5.7180 USDT |
5.5248 USDT |
5.6598 USDT |
5.7843 USDT |
| 2024-02-28 |
5.6791 USDT |
143,948.6026 DEXE |
4.2073 USDT |
4.2026 USDT |
4.2225 USDT |
5.7583 USDT |
| 2024-02-27 |
4.1071 USDT |
130,541.8351 DEXE |
3.9928 USDT |
3.9438 USDT |
3.9951 USDT |
4.2137 USDT |
| 2024-02-26 |
3.9610 USDT |
90,287.2940 DEXE |
4.0720 USDT |
3.8533 USDT |
3.9076 USDT |
3.9980 USDT |
| 2024-02-25 |
3.9870 USDT |
53,932.8591 DEXE |
3.9744 USDT |
3.8948 USDT |
3.9575 USDT |
3.9941 USDT |
| 2024-02-24 |
4.1427 USDT |
61,585.8744 DEXE |
4.2435 USDT |
3.8839 USDT |
3.9997 USDT |
4.0054 USDT |
| 2024-02-23 |
4.0777 USDT |
94,755.8852 DEXE |
3.8002 USDT |
3.7221 USDT |
3.8264 USDT |
4.2461 USDT |
| 2024-02-22 |
3.5828 USDT |
96,944.1344 DEXE |
3.5374 USDT |
3.4609 USDT |
3.4646 USDT |
3.7518 USDT |
| 2024-02-21 |
3.4317 USDT |
107,438.5988 DEXE |
3.4278 USDT |
3.2981 USDT |
3.3677 USDT |
3.4294 USDT |
| 2024-02-20 |
3.3576 USDT |
80,328.9181 DEXE |
3.3339 USDT |
3.2839 USDT |
3.3267 USDT |
3.3391 USDT |
| 2024-02-19 |
3.2824 USDT |
75,180.4453 DEXE |
3.2436 USDT |
3.2390 USDT |
3.2722 USDT |
3.2943 USDT |
| 2024-02-18 |
3.2047 USDT |
68,075.2884 DEXE |
3.1904 USDT |
3.1334 USDT |
3.1648 USDT |
3.2825 USDT |
| 2024-02-17 |
3.1884 USDT |
74,559.8450 DEXE |
3.2140 USDT |
3.1174 USDT |
3.1799 USDT |
3.1853 USDT |
| 2024-02-16 |
3.2315 USDT |
120,037.2973 DEXE |
3.1989 USDT |
3.1530 USDT |
3.2108 USDT |
3.2033 USDT |
| 2024-02-15 |
3.1866 USDT |
108,534.5382 DEXE |
3.1606 USDT |
3.1475 USDT |
3.1915 USDT |
3.1918 USDT |
| 2024-02-14 |
3.1276 USDT |
89,760.9807 DEXE |
3.1073 USDT |
3.0495 USDT |
3.1106 USDT |
3.1658 USDT |
| 2024-02-13 |
3.0910 USDT |
103,392.7640 DEXE |
3.0985 USDT |
3.0404 USDT |
3.0863 USDT |
3.0465 USDT |
| 2024-02-12 |
3.0378 USDT |
92,674.0284 DEXE |
2.9984 USDT |
2.9762 USDT |
3.0024 USDT |
3.0941 USDT |
| 2024-02-11 |
3.0440 USDT |
72,829.6624 DEXE |
3.0051 USDT |
3.0003 USDT |
3.0386 USDT |
3.0322 USDT |
| 2024-02-10 |
3.0502 USDT |
82,149.4282 DEXE |
3.0684 USDT |
2.9738 USDT |
3.0403 USDT |
3.0234 USDT |
| 2024-02-09 |
2.9887 USDT |
91,651.7859 DEXE |
2.9123 USDT |
2.9100 USDT |
2.9450 USDT |
3.0348 USDT |
| 2024-02-08 |
2.8946 USDT |
88,494.2718 DEXE |
2.8879 USDT |
2.8694 USDT |
2.9035 USDT |
2.9140 USDT |
| 2024-02-07 |
2.8654 USDT |
96,409.1727 DEXE |
2.8312 USDT |
2.8264 USDT |
2.8566 USDT |
2.8892 USDT |
| 2024-02-06 |
2.8115 USDT |
88,407.9751 DEXE |
2.8024 USDT |
2.7682 USDT |
2.8093 USDT |
2.8303 USDT |
| 2024-02-05 |
2.8306 USDT |
57,163.4609 DEXE |
2.8103 USDT |
2.7910 USDT |
2.8214 USDT |
2.8118 USDT |
| 2024-02-04 |
2.8652 USDT |
50,270.6631 DEXE |
2.9091 USDT |
2.8114 USDT |
2.8607 USDT |
2.8312 USDT |
| 2024-02-03 |
2.8993 USDT |
103,990.5050 DEXE |
2.9092 USDT |
2.8596 USDT |
2.8904 USDT |
2.9078 USDT |