Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
9.7654 USDT |
4,297.7110 DEXE |
9.6241 USDT |
9.3016 USDT |
10.3340 USDT |
10.1700 USDT |
| 2024-03-16 |
10.1717 USDT |
7,675.3787 DEXE |
10.1959 USDT |
9.3540 USDT |
11.0830 USDT |
9.8269 USDT |
| 2024-03-15 |
10.0549 USDT |
8,764.7532 DEXE |
10.1915 USDT |
9.6133 USDT |
10.8359 USDT |
10.0714 USDT |
| 2024-03-14 |
10.2181 USDT |
4,588.3602 DEXE |
10.3935 USDT |
9.8993 USDT |
10.3970 USDT |
9.9093 USDT |
| 2024-03-13 |
10.1350 USDT |
5,889.1900 DEXE |
10.0100 USDT |
9.9321 USDT |
10.5260 USDT |
10.3748 USDT |
| 2024-03-12 |
10.1669 USDT |
7,341.4306 DEXE |
10.4480 USDT |
9.4479 USDT |
10.5749 USDT |
9.8606 USDT |
| 2024-03-11 |
10.0691 USDT |
10,249.3099 DEXE |
9.5647 USDT |
9.2851 USDT |
10.6249 USDT |
10.2800 USDT |
| 2024-03-10 |
9.9113 USDT |
8,600.5435 DEXE |
9.8401 USDT |
9.4104 USDT |
10.5378 USDT |
9.5730 USDT |
| 2024-03-09 |
10.2612 USDT |
10,707.3919 DEXE |
9.7239 USDT |
9.7238 USDT |
10.9199 USDT |
9.9060 USDT |
| 2024-03-08 |
10.8987 USDT |
37,378.4506 DEXE |
10.4731 USDT |
9.5704 USDT |
12.1999 USDT |
9.8506 USDT |
| 2024-03-07 |
9.4230 USDT |
45,574.4798 DEXE |
7.4100 USDT |
7.2215 USDT |
11.9470 USDT |
10.1511 USDT |
| 2024-03-06 |
7.6227 USDT |
25,769.9797 DEXE |
6.5159 USDT |
6.2686 USDT |
9.0000 USDT |
7.4039 USDT |
| 2024-03-05 |
6.4926 USDT |
17,146.4209 DEXE |
6.5691 USDT |
5.9154 USDT |
6.7975 USDT |
6.3688 USDT |
| 2024-03-04 |
6.6351 USDT |
9,905.8852 DEXE |
6.7132 USDT |
6.4280 USDT |
6.8361 USDT |
6.6051 USDT |
| 2024-03-03 |
6.8438 USDT |
23,254.5840 DEXE |
6.5762 USDT |
6.5341 USDT |
7.1659 USDT |
6.8450 USDT |
| 2024-03-02 |
6.5232 USDT |
21,292.6651 DEXE |
6.6780 USDT |
6.3190 USDT |
6.7530 USDT |
6.5622 USDT |
| 2024-03-01 |
6.3436 USDT |
20,868.4527 DEXE |
6.0842 USDT |
5.7758 USDT |
7.5000 USDT |
6.6183 USDT |
| 2024-02-29 |
5.9233 USDT |
28,418.4198 DEXE |
5.7222 USDT |
5.5370 USDT |
6.7220 USDT |
5.8191 USDT |
| 2024-02-28 |
6.0700 USDT |
98,177.3592 DEXE |
4.2199 USDT |
4.2100 USDT |
7.1805 USDT |
6.0602 USDT |
| 2024-02-27 |
4.1673 USDT |
29,366.5956 DEXE |
3.9800 USDT |
3.9792 USDT |
4.4239 USDT |
4.1633 USDT |
| 2024-02-26 |
3.9696 USDT |
43,684.0593 DEXE |
4.0356 USDT |
3.8850 USDT |
4.0608 USDT |
3.9832 USDT |
| 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 |