Identifier on Kucoin: DEXE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
18.1845 USDT |
9,098.5351 DEXE |
18.6170 USDT |
16.9633 USDT |
19.7236 USDT |
17.3321 USDT |
| 2025-01-03 |
19.1680 USDT |
6,462.1963 DEXE |
19.7904 USDT |
18.3590 USDT |
20.0277 USDT |
18.9276 USDT |
| 2025-01-02 |
18.7062 USDT |
16,084.4399 DEXE |
14.9642 USDT |
14.8590 USDT |
21.6718 USDT |
19.8976 USDT |
| 2025-01-01 |
15.1343 USDT |
5,157.0347 DEXE |
14.8894 USDT |
14.6180 USDT |
15.6795 USDT |
15.1590 USDT |
| 2024-12-31 |
14.5843 USDT |
19,258.7890 DEXE |
14.3649 USDT |
13.7270 USDT |
15.2902 USDT |
14.5430 USDT |
| 2024-12-30 |
13.9940 USDT |
19,442.9452 DEXE |
12.4693 USDT |
12.4574 USDT |
15.9248 USDT |
14.4144 USDT |
| 2024-12-29 |
13.2616 USDT |
16,929.8709 DEXE |
12.9175 USDT |
12.8110 USDT |
14.2310 USDT |
13.4463 USDT |
| 2024-12-28 |
13.0247 USDT |
39,578.8266 DEXE |
12.3346 USDT |
12.0547 USDT |
13.8638 USDT |
13.1436 USDT |
| 2024-12-27 |
12.4628 USDT |
9,045.4262 DEXE |
13.3683 USDT |
11.1044 USDT |
13.4009 USDT |
11.1572 USDT |
| 2024-12-26 |
13.4657 USDT |
9,095.7525 DEXE |
13.4040 USDT |
12.7030 USDT |
13.9251 USDT |
13.3275 USDT |
| 2024-12-25 |
14.4034 USDT |
6,217.0696 DEXE |
14.7430 USDT |
13.1245 USDT |
15.7790 USDT |
13.3296 USDT |
| 2024-12-24 |
13.2741 USDT |
22,413.2763 DEXE |
13.0319 USDT |
12.1040 USDT |
14.8198 USDT |
14.8198 USDT |
| 2024-12-23 |
11.7707 USDT |
29,196.6239 DEXE |
10.1001 USDT |
10.0152 USDT |
13.9330 USDT |
13.2576 USDT |
| 2024-12-22 |
10.4566 USDT |
11,930.1356 DEXE |
9.6778 USDT |
8.9029 USDT |
11.9920 USDT |
9.9930 USDT |
| 2024-12-21 |
9.2453 USDT |
13,363.4764 DEXE |
9.0874 USDT |
8.5452 USDT |
10.5620 USDT |
9.2590 USDT |
| 2024-12-20 |
9.7084 USDT |
24,216.7296 DEXE |
8.3977 USDT |
7.7194 USDT |
12.0000 USDT |
9.1180 USDT |
| 2024-12-19 |
8.1147 USDT |
8,583.3197 DEXE |
7.5326 USDT |
7.5150 USDT |
8.7470 USDT |
8.3540 USDT |
| 2024-12-18 |
8.1186 USDT |
1,543.3689 DEXE |
8.1552 USDT |
7.5683 USDT |
8.4429 USDT |
7.5993 USDT |
| 2024-12-17 |
8.0950 USDT |
11,941.2682 DEXE |
7.4953 USDT |
7.3673 USDT |
8.4949 USDT |
8.2822 USDT |
| 2024-12-16 |
8.5366 USDT |
2,815.7662 DEXE |
8.5437 USDT |
7.8700 USDT |
8.8614 USDT |
7.9842 USDT |
| 2024-12-15 |
9.6311 USDT |
262.6560 DEXE |
9.5717 USDT |
9.3390 USDT |
10.0034 USDT |
10.0034 USDT |
| 2024-12-14 |
10.1889 USDT |
2,636.6325 DEXE |
10.0149 USDT |
9.5720 USDT |
10.8110 USDT |
9.5725 USDT |
| 2024-12-13 |
9.6706 USDT |
2,687.5957 DEXE |
9.8746 USDT |
9.2782 USDT |
10.1060 USDT |
10.1060 USDT |
| 2024-12-12 |
9.7620 USDT |
1,971.7091 DEXE |
9.5436 USDT |
9.3449 USDT |
10.0950 USDT |
9.8003 USDT |
| 2024-12-11 |
10.2389 USDT |
2,342.7941 DEXE |
9.5465 USDT |
9.2190 USDT |
10.8160 USDT |
10.4370 USDT |
| 2024-12-10 |
9.5559 USDT |
3,727.3274 DEXE |
9.5794 USDT |
9.0426 USDT |
10.3259 USDT |
9.1609 USDT |
| 2024-12-09 |
10.8054 USDT |
1,179.8719 DEXE |
11.2969 USDT |
10.2901 USDT |
11.3558 USDT |
10.2901 USDT |
| 2024-12-08 |
11.0777 USDT |
651.8968 DEXE |
10.9439 USDT |
10.6857 USDT |
11.4740 USDT |
11.2457 USDT |
| 2024-12-07 |
11.0492 USDT |
536.2634 DEXE |
11.0836 USDT |
10.8776 USDT |
11.2075 USDT |
10.9568 USDT |
| 2024-12-06 |
10.8728 USDT |
3,159.0186 DEXE |
10.5949 USDT |
10.4742 USDT |
11.3566 USDT |
11.2344 USDT |
| 2024-12-05 |
10.7015 USDT |
992.1893 DEXE |
10.8891 USDT |
10.4912 USDT |
10.9389 USDT |
10.8340 USDT |
| 2024-12-04 |
10.8570 USDT |
3,515.8688 DEXE |
10.6348 USDT |
10.3933 USDT |
11.2460 USDT |
10.8776 USDT |
| 2024-12-03 |
10.1202 USDT |
1,666.1690 DEXE |
9.9272 USDT |
9.6520 USDT |
10.3999 USDT |
10.0927 USDT |
| 2024-12-02 |
9.3002 USDT |
3,521.4772 DEXE |
9.4571 USDT |
8.9087 USDT |
9.8746 USDT |
9.7856 USDT |
| 2024-12-01 |
9.1469 USDT |
1,122.5643 DEXE |
9.1850 USDT |
8.8538 USDT |
9.3659 USDT |
9.3019 USDT |
| 2024-11-30 |
9.0167 USDT |
974.2165 DEXE |
8.9366 USDT |
8.8086 USDT |
9.2709 USDT |
9.2379 USDT |
| 2024-11-29 |
8.6332 USDT |
2,462.4532 DEXE |
8.6208 USDT |
8.5465 USDT |
8.8996 USDT |
8.8505 USDT |
| 2024-11-28 |
8.5924 USDT |
1,430.6987 DEXE |
8.5194 USDT |
8.3002 USDT |
8.9164 USDT |
8.7176 USDT |
| 2024-11-27 |
8.1731 USDT |
353.1872 DEXE |
8.0604 USDT |
7.9620 USDT |
8.4209 USDT |
8.3585 USDT |
| 2024-11-26 |
8.1642 USDT |
1,031.5833 DEXE |
8.2230 USDT |
7.9046 USDT |
8.5363 USDT |
8.0841 USDT |
| 2024-11-25 |
8.5187 USDT |
1,933.2328 DEXE |
8.5194 USDT |
8.2230 USDT |
8.7562 USDT |
8.3132 USDT |
| 2024-11-24 |
8.2651 USDT |
1,923.2634 DEXE |
8.4439 USDT |
7.8530 USDT |
8.8289 USDT |
8.5194 USDT |
| 2024-11-23 |
8.5355 USDT |
1,975.6572 DEXE |
8.4042 USDT |
8.2679 USDT |
8.8977 USDT |
8.3852 USDT |
| 2024-11-22 |
8.4024 USDT |
728.0695 DEXE |
8.5586 USDT |
8.1611 USDT |
8.6539 USDT |
8.2392 USDT |
| 2024-11-21 |
8.4356 USDT |
1,645.4236 DEXE |
8.4323 USDT |
8.2743 USDT |
8.6377 USDT |
8.4731 USDT |
| 2024-11-20 |
8.9476 USDT |
966.6717 DEXE |
9.4005 USDT |
8.6776 USDT |
9.4005 USDT |
8.6776 USDT |
| 2024-11-19 |
9.4311 USDT |
1,443.3061 DEXE |
9.4228 USDT |
9.2491 USDT |
9.5340 USDT |
9.3542 USDT |
| 2024-11-18 |
9.1262 USDT |
703.2947 DEXE |
8.9560 USDT |
8.8096 USDT |
9.2912 USDT |
9.2601 USDT |
| 2024-11-17 |
9.5012 USDT |
3,501.0991 DEXE |
9.2972 USDT |
8.8438 USDT |
9.7155 USDT |
9.2101 USDT |
| 2024-11-16 |
9.0692 USDT |
754.4811 DEXE |
8.8776 USDT |
8.8000 USDT |
9.3255 USDT |
9.2980 USDT |