Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DEXEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 11.19 | -0.020 | -0.16% | 11.15 | 11.38 | 11.02 | 234.00 |
| Jun 20 2024 | 11.21 | 0.230 | 2.10% | 11.00 | 11.54 | 10.94 | 668.00 |
| Jun 19 2024 | 10.98 | 0.070 | 0.67% | 10.91 | 11.35 | 10.86 | 619.00 |
| Jun 18 2024 | 10.91 | -0.570 | -4.98% | 11.68 | 11.68 | 10.55 | 4,647.00 |
| Jun 17 2024 | 11.48 | -1.13 | -8.97% | 12.59 | 12.63 | 11.43 | 1,229.00 |
| Jun 16 2024 | 12.61 | 0.010 | 0.09% | 12.62 | 12.80 | 12.35 | 781.00 |
| Jun 15 2024 | 12.60 | 0.660 | 5.52% | 11.88 | 12.65 | 11.86 | 1,121.00 |
| Jun 14 2024 | 11.94 | -0.070 | -0.58% | 11.98 | 12.59 | 11.70 | 1,487.00 |
| Jun 13 2024 | 12.01 | -0.390 | -3.17% | 12.35 | 12.44 | 11.74 | 1,010.00 |
| Jun 12 2024 | 12.40 | 0.180 | 1.48% | 12.24 | 13.01 | 12.11 | 1,194.00 |
| Jun 11 2024 | 12.22 | -0.520 | -4.12% | 12.74 | 12.74 | 12.07 | 1,462.00 |
| Jun 10 2024 | 12.75 | -0.410 | -3.11% | 13.04 | 13.12 | 12.70 | 837.00 |
| Jun 09 2024 | 13.16 | -0.080 | -0.61% | 13.36 | 13.70 | 13.10 | 1,928.00 |
| Jun 08 2024 | 13.24 | 0.200 | 1.55% | 12.99 | 13.35 | 12.92 | 1,457.00 |
| Jun 07 2024 | 13.04 | -1.04 | -7.42% | 14.05 | 14.86 | 12.90 | 4,145.00 |
| Jun 06 2024 | 14.08 | 0.250 | 1.78% | 13.85 | 14.66 | 13.25 | 3,672.00 |
| Jun 05 2024 | 13.83 | 0.500 | 3.77% | 13.41 | 14.27 | 13.38 | 2,683.00 |
| Jun 04 2024 | 13.33 | 0.160 | 1.25% | 13.05 | 13.41 | 12.88 | 1,137.00 |
| Jun 03 2024 | 13.17 | 0.080 | 0.62% | 13.13 | 13.28 | 12.95 | 812.00 |
| Jun 02 2024 | 13.09 | 0.060 | 0.46% | 12.98 | 13.24 | 12.87 | 1,325.00 |
| Jun 01 2024 | 13.03 | -0.100 | -0.76% | 12.90 | 13.18 | 12.67 | 1,112.00 |
| May 31 2024 | 13.13 | 0.230 | 1.81% | 12.90 | 13.30 | 12.63 | 2,045.00 |
| May 30 2024 | 12.89 | 0.250 | 2.01% | 12.61 | 13.29 | 12.18 | 1,916.00 |
| May 29 2024 | 12.64 | 0.040 | 0.35% | 12.61 | 13.39 | 12.49 | 2,356.00 |
| May 28 2024 | 12.59 | 0.120 | 0.99% | 12.55 | 12.70 | 12.13 | 1,520.00 |
| May 27 2024 | 12.47 | 0.390 | 3.27% | 12.18 | 12.54 | 11.98 | 1,018.00 |
| May 26 2024 | 12.08 | -0.020 | -0.15% | 12.11 | 12.27 | 11.92 | 1,074.00 |
| May 25 2024 | 12.09 | -0.110 | -0.93% | 12.21 | 12.35 | 12.02 | 976.00 |
| May 24 2024 | 12.21 | -0.030 | -0.23% | 12.23 | 12.37 | 11.98 | 1,389.00 |
| May 23 2024 | 12.24 | 0.240 | 1.98% | 12.09 | 12.35 | 11.99 | 1,088.00 |
| May 22 2024 | 12.00 | -0.130 | -1.06% | 12.17 | 12.17 | 11.88 | 395.00 |
| May 21 2024 | 12.13 | -0.420 | -3.35% | 12.39 | 12.61 | 12.04 | 1,336.00 |
| May 20 2024 | 12.55 | -0.150 | -1.21% | 12.70 | 12.85 | 11.85 | 1,051.00 |
| May 19 2024 | 12.70 | -0.460 | -3.50% | 13.15 | 13.18 | 12.70 | 516.00 |
| May 18 2024 | 13.16 | 0.060 | 0.43% | 12.96 | 13.16 | 12.80 | 318.00 |
| May 17 2024 | 13.10 | -0.010 | -0.04% | 13.11 | 13.20 | 12.68 | 791.00 |
| May 16 2024 | 13.11 | 0.050 | 0.40% | 13.03 | 13.27 | 12.75 | 847.00 |
| May 15 2024 | 13.06 | 1.25 | 10.55% | 11.93 | 14.03 | 11.81 | 1,288.00 |
| May 14 2024 | 11.81 | -0.370 | -3.04% | 12.22 | 12.22 | 11.71 | 230.00 |
| May 13 2024 | 12.18 | -0.330 | -2.62% | 12.63 | 12.66 | 12.05 | 789.00 |
| May 12 2024 | 12.51 | -0.110 | -0.87% | 12.73 | 12.84 | 12.51 | 86.00 |
| May 11 2024 | 12.62 | 0.030 | 0.24% | 12.72 | 12.95 | 12.59 | 240.00 |
| May 10 2024 | 12.59 | -0.610 | -4.59% | 13.32 | 13.51 | 12.11 | 569.00 |
| May 09 2024 | 13.19 | 0.220 | 1.66% | 12.88 | 13.30 | 12.70 | 317.00 |
| May 08 2024 | 12.98 | -0.180 | -1.33% | 12.96 | 13.40 | 12.59 | 296.00 |
| May 07 2024 | 13.15 | -0.030 | -0.22% | 13.13 | 13.68 | 12.92 | 936.00 |
| May 06 2024 | 13.18 | -0.210 | -1.54% | 13.41 | 13.73 | 13.04 | 736.00 |
| May 05 2024 | 13.39 | 0.180 | 1.37% | 13.09 | 13.50 | 12.90 | 258.00 |
| May 04 2024 | 13.21 | 0.140 | 1.07% | 12.97 | 13.24 | 12.81 | 564.00 |
| May 03 2024 | 13.07 | 0.540 | 4.30% | 12.66 | 13.09 | 12.44 | 596.00 |
| May 02 2024 | 12.53 | 0.670 | 5.65% | 12.13 | 12.63 | 11.63 | 1,238.00 |
| May 01 2024 | 11.86 | 0.220 | 1.86% | 11.52 | 11.96 | 10.94 | 1,274.00 |
| Apr 30 2024 | 11.64 | -0.870 | -6.95% | 12.61 | 13.13 | 11.16 | 1,596.00 |
| Apr 29 2024 | 12.51 | 0.120 | 0.96% | 12.30 | 12.75 | 11.89 | 1,695.00 |
| Apr 28 2024 | 12.40 | -0.160 | -1.31% | 12.57 | 12.74 | 12.30 | 808.00 |
| Apr 27 2024 | 12.56 | 0.060 | 0.48% | 12.53 | 12.65 | 12.14 | 1,072.00 |
| Apr 26 2024 | 12.50 | -1.17 | -8.55% | 13.67 | 13.67 | 12.35 | 993.00 |
| Apr 25 2024 | 13.67 | 0.300 | 2.27% | 13.39 | 13.82 | 12.96 | 1,270.00 |
| Apr 24 2024 | 13.37 | -0.480 | -3.46% | 13.80 | 14.23 | 13.24 | 924.00 |
| Apr 23 2024 | 13.84 | 0.320 | 2.35% | 13.46 | 14.07 | 13.24 | 1,421.00 |
| Apr 22 2024 | 13.53 | -0.240 | -1.78% | 13.66 | 14.23 | 13.45 | 1,564.00 |
| Apr 21 2024 | 13.77 | -0.170 | -1.18% | 13.76 | 14.20 | 13.49 | 991.00 |
| Apr 20 2024 | 13.94 | 1.11 | 8.68% | 12.84 | 13.95 | 12.64 | 967.00 |
| Apr 19 2024 | 12.82 | 0.370 | 2.96% | 12.58 | 13.13 | 11.51 | 1,712.00 |
| Apr 18 2024 | 12.46 | 0.550 | 4.58% | 11.98 | 12.56 | 11.80 | 410.00 |
| Apr 17 2024 | 11.91 | -0.440 | -3.53% | 12.35 | 12.47 | 11.48 | 781.00 |
| Apr 16 2024 | 12.35 | 0.360 | 3.00% | 11.86 | 12.43 | 11.35 | 474.00 |
| Apr 15 2024 | 11.99 | -0.690 | -5.48% | 12.53 | 12.98 | 11.56 | 1,023.00 |
| Apr 14 2024 | 12.68 | 1.06 | 9.13% | 11.59 | 12.68 | 11.21 | 1,788.00 |
| Apr 13 2024 | 11.62 | -1.93 | -14.23% | 13.27 | 14.37 | 10.60 | 31,086.00 |
| Apr 12 2024 | 13.55 | -1.85 | -12.04% | 15.40 | 16.03 | 12.56 | 52,652.00 |
| Apr 11 2024 | 15.40 | -0.320 | -2.06% | 15.81 | 16.17 | 15.32 | 1,058.00 |
| Apr 10 2024 | 15.72 | -0.180 | -1.14% | 15.91 | 16.05 | 15.04 | 22,426.00 |
| Apr 09 2024 | 15.91 | 0.180 | 1.14% | 15.58 | 16.79 | 15.32 | 76,794.00 |
| Apr 08 2024 | 15.73 | 0.730 | 4.88% | 15.51 | 16.19 | 14.89 | 5,757.00 |
| Apr 07 2024 | 15.00 | 0.200 | 1.34% | 14.88 | 15.88 | 14.70 | 4,003.00 |
| Apr 06 2024 | 14.80 | 0.020 | 0.12% | 14.74 | 15.05 | 14.47 | 688.00 |
| Apr 05 2024 | 14.78 | -0.050 | -0.31% | 14.83 | 15.18 | 14.02 | 1,150.00 |
| Apr 04 2024 | 14.83 | 0.570 | 3.97% | 14.23 | 15.30 | 13.95 | 1,128.00 |
| Apr 03 2024 | 14.26 | 0.560 | 4.08% | 13.56 | 15.13 | 13.41 | 1,844.00 |
| Apr 02 2024 | 13.70 | -1.10 | -7.43% | 14.77 | 15.02 | 13.32 | 1,408.00 |
| Apr 01 2024 | 14.80 | -0.610 | -3.93% | 15.41 | 15.68 | 14.21 | 2,880.00 |
| Mar 31 2024 | 15.41 | -0.970 | -5.93% | 16.29 | 17.02 | 15.15 | 3,381.00 |
| Mar 30 2024 | 16.38 | 1.54 | 10.37% | 14.81 | 17.02 | 14.44 | 2,821.00 |
| Mar 29 2024 | 14.84 | 0.820 | 5.87% | 13.92 | 17.99 | 13.75 | 5,623.00 |
| Mar 28 2024 | 14.02 | 0.700 | 5.22% | 13.32 | 14.02 | 13.24 | 995.00 |
| Mar 27 2024 | 13.32 | -0.130 | -0.97% | 13.31 | 14.03 | 13.00 | 3,375.00 |
| Mar 26 2024 | 13.45 | 0.220 | 1.64% | 13.36 | 13.86 | 12.55 | 7,167.00 |
| Mar 25 2024 | 13.23 | 0.610 | 4.86% | 12.70 | 13.39 | 12.41 | 6,040.00 |
| Mar 24 2024 | 12.62 | -0.150 | -1.18% | 12.70 | 13.08 | 12.40 | 6,432.00 |
| Mar 23 2024 | 12.77 | -0.730 | -5.40% | 13.62 | 15.05 | 12.69 | 9,621.00 |
