Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
4.0078 USDT |
48,889.4830 DEXE |
3.9903 USDT |
3.9181 USDT |
4.1309 USDT |
4.0200 USDT |
| 2024-02-24 |
4.0801 USDT |
21,345.2724 DEXE |
4.2866 USDT |
3.9022 USDT |
4.3947 USDT |
4.0152 USDT |
| 2024-02-23 |
4.1883 USDT |
77,244.0803 DEXE |
3.7793 USDT |
3.7455 USDT |
4.8900 USDT |
4.3320 USDT |
| 2024-02-22 |
3.6545 USDT |
42,453.6490 DEXE |
3.5600 USDT |
3.4564 USDT |
3.8699 USDT |
3.7674 USDT |
| 2024-02-21 |
3.4469 USDT |
40,899.3030 DEXE |
3.4361 USDT |
3.2680 USDT |
3.6406 USDT |
3.4468 USDT |
| 2024-02-20 |
3.3363 USDT |
30,464.7282 DEXE |
3.3486 USDT |
3.2670 USDT |
3.4391 USDT |
3.3700 USDT |
| 2024-02-19 |
3.2867 USDT |
30,564.5727 DEXE |
3.2539 USDT |
3.2338 USDT |
3.3476 USDT |
3.3217 USDT |
| 2024-02-18 |
3.2023 USDT |
35,696.0194 DEXE |
3.1853 USDT |
3.1538 USDT |
3.2618 USDT |
3.2195 USDT |
| 2024-02-17 |
3.1927 USDT |
65,844.8545 DEXE |
3.2093 USDT |
3.1046 USDT |
3.3709 USDT |
3.1859 USDT |
| 2024-02-16 |
3.2278 USDT |
46,525.3892 DEXE |
3.1782 USDT |
3.1730 USDT |
3.3791 USDT |
3.1930 USDT |
| 2024-02-15 |
3.1857 USDT |
51,976.6842 DEXE |
3.1617 USDT |
3.1617 USDT |
3.2188 USDT |
3.1762 USDT |
| 2024-02-14 |
3.1329 USDT |
41,240.7427 DEXE |
3.0799 USDT |
3.0748 USDT |
3.2000 USDT |
3.1540 USDT |
| 2024-02-13 |
3.0864 USDT |
36,988.2328 DEXE |
3.0820 USDT |
3.0470 USDT |
3.1364 USDT |
3.0840 USDT |
| 2024-02-12 |
3.0354 USDT |
43,701.2078 DEXE |
3.0100 USDT |
2.9900 USDT |
3.0991 USDT |
3.0890 USDT |
| 2024-02-11 |
3.0387 USDT |
44,793.1682 DEXE |
3.0200 USDT |
3.0037 USDT |
3.0681 USDT |
3.0110 USDT |
| 2024-02-10 |
3.0353 USDT |
61,772.5939 DEXE |
3.0638 USDT |
2.9870 USDT |
3.0940 USDT |
3.0330 USDT |
| 2024-02-09 |
2.9922 USDT |
38,755.3420 DEXE |
2.9318 USDT |
2.9318 USDT |
3.0440 USDT |
3.0300 USDT |
| 2024-02-08 |
2.9021 USDT |
47,209.2040 DEXE |
2.8982 USDT |
2.8852 USDT |
2.9440 USDT |
2.9440 USDT |
| 2024-02-07 |
2.8651 USDT |
29,562.0196 DEXE |
2.8512 USDT |
2.8370 USDT |
2.8950 USDT |
2.8720 USDT |
| 2024-02-06 |
2.8160 USDT |
32,296.4215 DEXE |
2.7939 USDT |
2.7901 USDT |
2.8635 USDT |
2.8231 USDT |
| 2024-02-05 |
2.8266 USDT |
43,202.0954 DEXE |
2.8301 USDT |
2.7933 USDT |
2.8567 USDT |
2.7950 USDT |
| 2024-02-04 |
2.8659 USDT |
52,986.7320 DEXE |
2.9023 USDT |
2.8234 USDT |
2.9023 USDT |
2.8430 USDT |
| 2024-02-03 |
2.9066 USDT |
55,131.4825 DEXE |
2.9322 USDT |
2.8851 USDT |
2.9389 USDT |
2.9050 USDT |
| 2024-02-02 |
2.9158 USDT |
44,589.6688 DEXE |
2.8929 USDT |
2.8915 USDT |
2.9920 USDT |
2.9181 USDT |
| 2024-02-01 |
2.8756 USDT |
35,457.6003 DEXE |
2.8579 USDT |
2.8113 USDT |
2.9150 USDT |
2.8923 USDT |
| 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 |