Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
2.7591 USDT |
53,677.0389 DEXE |
2.7315 USDT |
2.7201 USDT |
2.7960 USDT |
2.7719 USDT |
| 2023-03-25 |
2.7603 USDT |
53,185.1866 DEXE |
2.7643 USDT |
2.7200 USDT |
2.7838 USDT |
2.7280 USDT |
| 2023-03-24 |
2.8196 USDT |
48,134.4829 DEXE |
2.8619 USDT |
2.7602 USDT |
2.8726 USDT |
2.7754 USDT |
| 2023-03-23 |
2.8291 USDT |
50,355.8795 DEXE |
2.8061 USDT |
2.7730 USDT |
2.9043 USDT |
2.8640 USDT |
| 2023-03-22 |
2.8905 USDT |
50,767.4356 DEXE |
2.9320 USDT |
2.7416 USDT |
2.9320 USDT |
2.8259 USDT |
| 2023-03-21 |
2.8691 USDT |
49,927.5055 DEXE |
2.8427 USDT |
2.7750 USDT |
2.9374 USDT |
2.9110 USDT |
| 2023-03-20 |
2.9109 USDT |
50,549.9047 DEXE |
2.9104 USDT |
2.8471 USDT |
2.9611 USDT |
2.8689 USDT |
| 2023-03-19 |
2.9016 USDT |
51,286.4187 DEXE |
2.8360 USDT |
2.8360 USDT |
2.9880 USDT |
2.9120 USDT |
| 2023-03-18 |
2.9319 USDT |
58,433.7480 DEXE |
2.8529 USDT |
2.8471 USDT |
3.0490 USDT |
2.8471 USDT |
| 2023-03-17 |
2.7943 USDT |
51,426.3389 DEXE |
2.7416 USDT |
2.7123 USDT |
2.8500 USDT |
2.8500 USDT |
| 2023-03-16 |
2.7027 USDT |
58,853.2930 DEXE |
2.7101 USDT |
2.6638 USDT |
2.7500 USDT |
2.7224 USDT |
| 2023-03-15 |
2.8394 USDT |
49,694.6391 DEXE |
2.9635 USDT |
2.6495 USDT |
3.0066 USDT |
2.7141 USDT |
| 2023-03-14 |
2.9611 USDT |
59,342.8997 DEXE |
2.9160 USDT |
2.8600 USDT |
3.0899 USDT |
2.9635 USDT |
| 2023-03-13 |
2.8542 USDT |
64,683.1707 DEXE |
2.8500 USDT |
2.7418 USDT |
2.9350 USDT |
2.9031 USDT |
| 2023-03-12 |
2.6957 USDT |
52,587.9925 DEXE |
2.6680 USDT |
2.6535 USDT |
2.8152 USDT |
2.8090 USDT |
| 2023-03-11 |
2.6666 USDT |
56,669.3431 DEXE |
2.7051 USDT |
2.6080 USDT |
2.7442 USDT |
2.6790 USDT |
| 2023-03-10 |
2.6455 USDT |
63,448.6532 DEXE |
2.6833 USDT |
2.5436 USDT |
2.7172 USDT |
2.6802 USDT |
| 2023-03-09 |
2.7749 USDT |
49,835.0104 DEXE |
2.7840 USDT |
2.6550 USDT |
2.8390 USDT |
2.7010 USDT |
| 2023-03-08 |
2.8160 USDT |
50,489.3897 DEXE |
2.8189 USDT |
2.7885 USDT |
2.9160 USDT |
2.8160 USDT |
| 2023-03-07 |
2.8552 USDT |
43,402.8157 DEXE |
2.8655 USDT |
2.7861 USDT |
2.9120 USDT |
2.7945 USDT |
| 2023-03-06 |
2.8539 USDT |
39,322.3731 DEXE |
2.8329 USDT |
2.8152 USDT |
2.9041 USDT |
2.8730 USDT |
| 2023-03-05 |
2.8616 USDT |
43,894.9574 DEXE |
2.8429 USDT |
2.8330 USDT |
2.8969 USDT |
2.8471 USDT |
| 2023-03-04 |
2.8646 USDT |
38,677.5955 DEXE |
2.8542 USDT |
2.8300 USDT |
2.9252 USDT |
2.8504 USDT |
| 2023-03-03 |
2.8636 USDT |
43,131.9398 DEXE |
2.9514 USDT |
2.7600 USDT |
3.0313 USDT |
2.8481 USDT |
| 2023-03-02 |
2.9598 USDT |
43,041.3367 DEXE |
3.0300 USDT |
2.9002 USDT |
3.0499 USDT |
2.9421 USDT |
| 2023-03-01 |
2.9973 USDT |
42,512.5261 DEXE |
2.9610 USDT |
2.9170 USDT |
3.1479 USDT |
3.0340 USDT |
| 2023-02-28 |
2.9843 USDT |
49,001.2141 DEXE |
3.0110 USDT |
2.9320 USDT |
3.0415 USDT |
2.9400 USDT |
| 2023-02-27 |
3.0447 USDT |
61,419.8078 DEXE |
3.0933 USDT |
2.9800 USDT |
3.1452 USDT |
3.0129 USDT |
| 2023-02-26 |
3.0712 USDT |
47,693.4140 DEXE |
3.0561 USDT |
3.0292 USDT |
3.1549 USDT |
3.0828 USDT |
| 2023-02-25 |
3.0798 USDT |
44,529.8345 DEXE |
3.1864 USDT |
3.0041 USDT |
3.2349 USDT |
3.0041 USDT |
| 2023-02-24 |
3.2964 USDT |
43,230.6165 DEXE |
3.4266 USDT |
3.1750 USDT |
3.6402 USDT |
3.1750 USDT |
| 2023-02-23 |
3.6087 USDT |
122,308.6324 DEXE |
3.1538 USDT |
3.0770 USDT |
4.6508 USDT |
3.4581 USDT |
| 2023-02-22 |
3.1146 USDT |
36,915.3681 DEXE |
3.1640 USDT |
3.0041 USDT |
3.1800 USDT |
3.0313 USDT |
| 2023-02-21 |
3.1455 USDT |
63,568.2442 DEXE |
3.1739 USDT |
3.0800 USDT |
3.2552 USDT |
3.1290 USDT |
| 2023-02-20 |
3.0403 USDT |
46,189.3183 DEXE |
2.9731 USDT |
2.9300 USDT |
3.2083 USDT |
3.1013 USDT |
| 2023-02-19 |
2.9752 USDT |
48,777.1101 DEXE |
2.9509 USDT |
2.9211 USDT |
3.0380 USDT |
2.9988 USDT |
| 2023-02-18 |
2.9574 USDT |
55,320.9070 DEXE |
2.9620 USDT |
2.9246 USDT |
2.9788 USDT |
2.9431 USDT |
| 2023-02-17 |
2.9258 USDT |
48,645.4481 DEXE |
2.8330 USDT |
2.8330 USDT |
2.9963 USDT |
2.9640 USDT |
| 2023-02-16 |
2.9386 USDT |
5,430.0678 DEXE |
2.9231 USDT |
2.8667 USDT |
3.0339 USDT |
2.9991 USDT |
| 2023-02-15 |
2.7818 USDT |
3,173.7047 DEXE |
2.7535 USDT |
2.7450 USDT |
2.9159 USDT |
2.8851 USDT |
| 2023-02-14 |
2.7378 USDT |
1,163.1971 DEXE |
2.6946 USDT |
2.6744 USDT |
2.7917 USDT |
2.7482 USDT |
| 2023-02-13 |
2.6883 USDT |
5,826.4299 DEXE |
2.7611 USDT |
2.6180 USDT |
2.7611 USDT |
2.6771 USDT |
| 2023-02-12 |
2.7806 USDT |
2,886.6808 DEXE |
2.7713 USDT |
2.7417 USDT |
2.8569 USDT |
2.7880 USDT |
| 2023-02-11 |
2.7525 USDT |
2,274.7503 DEXE |
2.7482 USDT |
2.6982 USDT |
2.8053 USDT |
2.7442 USDT |
| 2023-02-10 |
2.7484 USDT |
13,113.2904 DEXE |
2.7482 USDT |
2.6792 USDT |
2.8696 USDT |
2.7445 USDT |
| 2023-02-09 |
3.1297 USDT |
56,752.3433 DEXE |
2.9674 USDT |
2.7118 USDT |
3.8000 USDT |
2.7353 USDT |
| 2023-02-08 |
3.0059 USDT |
6,113.8872 DEXE |
3.0381 USDT |
2.9288 USDT |
3.0735 USDT |
2.9433 USDT |
| 2023-02-07 |
3.0041 USDT |
9,285.1137 DEXE |
2.9158 USDT |
2.9109 USDT |
3.2660 USDT |
3.0395 USDT |
| 2023-02-06 |
2.9213 USDT |
5,397.4499 DEXE |
2.9380 USDT |
2.8360 USDT |
3.0000 USDT |
2.9079 USDT |
| 2023-02-05 |
2.9425 USDT |
9,011.3677 DEXE |
3.0191 USDT |
2.8310 USDT |
3.0294 USDT |
2.8717 USDT |