Register for streaming realtime charts, analysis tools, and prices.DEXEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 9.82 | -0.680 | -6.47% | 10.48 | 10.56 | 9.74 | 5,934.00 |
| Jul 21 2024 | 10.50 | -0.170 | -1.57% | 10.72 | 10.74 | 10.10 | 6,292.00 |
| Jul 20 2024 | 10.67 | -0.070 | -0.69% | 10.71 | 10.86 | 10.60 | 5,318.00 |
| Jul 19 2024 | 10.74 | 0.550 | 5.41% | 10.15 | 10.76 | 10.06 | 7,003.00 |
| Jul 18 2024 | 10.19 | -0.200 | -1.92% | 10.40 | 10.63 | 10.01 | 6,737.00 |
| Jul 17 2024 | 10.39 | 0.090 | 0.83% | 10.27 | 10.52 | 10.24 | 5,529.00 |
| Jul 16 2024 | 10.31 | -0.310 | -2.87% | 10.59 | 10.70 | 10.05 | 8,953.00 |
| Jul 15 2024 | 10.61 | 0.320 | 3.06% | 10.25 | 10.82 | 10.24 | 10,546.00 |
| Jul 14 2024 | 10.30 | 0.220 | 2.22% | 10.09 | 10.35 | 9.98 | 6,285.00 |
| Jul 13 2024 | 10.07 | 0.100 | 0.98% | 9.98 | 10.14 | 9.93 | 5,264.00 |
| Jul 12 2024 | 9.97 | 0.320 | 3.36% | 9.69 | 10.08 | 9.59 | 6,746.00 |
| Jul 11 2024 | 9.65 | -0.190 | -1.96% | 9.78 | 10.15 | 9.63 | 10,511.00 |
| Jul 10 2024 | 9.84 | 0.050 | 0.49% | 9.79 | 9.99 | 9.59 | 8,360.00 |
| Jul 09 2024 | 9.80 | 0.430 | 4.60% | 9.40 | 9.84 | 9.35 | 6,371.00 |
| Jul 08 2024 | 9.36 | 0.620 | 7.12% | 8.80 | 9.45 | 8.61 | 8,277.00 |
| Jul 07 2024 | 8.74 | -0.640 | -6.83% | 9.42 | 9.45 | 8.74 | 6,467.00 |
| Jul 06 2024 | 9.38 | 0.460 | 5.11% | 8.95 | 9.45 | 8.87 | 6,095.00 |
| Jul 05 2024 | 8.93 | -0.050 | -0.55% | 8.97 | 9.13 | 8.36 | 8,863.00 |
| Jul 04 2024 | 8.98 | -0.960 | -9.68% | 9.95 | 10.02 | 8.95 | 7,393.00 |
| Jul 03 2024 | 9.94 | -0.730 | -6.80% | 10.66 | 10.70 | 9.84 | 6,414.00 |
| Jul 02 2024 | 10.66 | -0.610 | -5.42% | 11.28 | 11.33 | 10.64 | 12,738.00 |
| Jul 01 2024 | 11.27 | -0.190 | -1.61% | 11.47 | 11.66 | 11.27 | 7,704.00 |
| Jun 30 2024 | 11.46 | 0.390 | 3.51% | 11.10 | 11.49 | 10.84 | 5,789.00 |
| Jun 29 2024 | 11.07 | -0.290 | -2.54% | 11.35 | 11.60 | 11.06 | 6,957.00 |
| Jun 28 2024 | 11.36 | -0.140 | -1.23% | 11.48 | 11.75 | 11.26 | 8,946.00 |
| Jun 27 2024 | 11.50 | 0.550 | 5.04% | 10.97 | 11.57 | 10.77 | 9,298.00 |
| Jun 26 2024 | 10.95 | -0.030 | -0.29% | 10.97 | 11.16 | 10.74 | 7,143.00 |
| Jun 25 2024 | 10.98 | -0.150 | -1.37% | 11.05 | 11.27 | 10.89 | 11,177.00 |
| Jun 24 2024 | 11.13 | 0.190 | 1.74% | 10.91 | 11.14 | 10.56 | 12,032.00 |
| Jun 23 2024 | 10.94 | -0.210 | -1.87% | 11.15 | 11.30 | 10.88 | 7,454.00 |
| Jun 22 2024 | 11.15 | 0.00 | 0.02% | 11.20 | 11.26 | 10.98 | 7,539.00 |
| Jun 21 2024 | 11.15 | -0.060 | -0.51% | 11.21 | 11.41 | 11.00 | 9,908.00 |
| Jun 20 2024 | 11.21 | 0.220 | 2.01% | 11.02 | 11.57 | 10.92 | 8,786.00 |
| Jun 19 2024 | 10.99 | 0.050 | 0.50% | 10.94 | 11.36 | 10.83 | 11,027.00 |
| Jun 18 2024 | 10.93 | -0.550 | -4.75% | 11.52 | 11.72 | 10.54 | 13,321.00 |
| Jun 17 2024 | 11.48 | -1.14 | -9.04% | 12.61 | 12.65 | 11.38 | 12,469.00 |
| Jun 16 2024 | 12.62 | 0.040 | 0.31% | 12.57 | 12.82 | 12.33 | 9,143.00 |
| Jun 15 2024 | 12.58 | 0.650 | 5.44% | 11.98 | 12.70 | 11.85 | 9,371.00 |
| Jun 14 2024 | 11.93 | -0.090 | -0.77% | 12.07 | 12.79 | 11.70 | 12,344.00 |
| Jun 13 2024 | 12.02 | -0.380 | -3.07% | 12.39 | 12.49 | 11.73 | 10,790.00 |
| Jun 12 2024 | 12.40 | 0.190 | 1.56% | 12.33 | 13.04 | 12.06 | 9,046.00 |
| Jun 11 2024 | 12.21 | -0.530 | -4.14% | 12.88 | 12.90 | 12.05 | 8,138.00 |
| Jun 10 2024 | 12.74 | -0.420 | -3.18% | 13.19 | 13.27 | 12.72 | 7,790.00 |
| Jun 09 2024 | 13.16 | -0.090 | -0.66% | 13.29 | 13.73 | 13.09 | 9,305.00 |
| Jun 08 2024 | 13.24 | 0.250 | 1.91% | 13.00 | 13.35 | 12.93 | 8,150.00 |
| Jun 07 2024 | 13.00 | -1.08 | -7.68% | 14.08 | 15.50 | 12.85 | 31,707.00 |
| Jun 06 2024 | 14.08 | 0.280 | 1.99% | 13.86 | 14.62 | 13.23 | 31,018.00 |
| Jun 05 2024 | 13.80 | 0.440 | 3.30% | 13.34 | 14.30 | 13.34 | 20,830.00 |
| Jun 04 2024 | 13.36 | 0.260 | 1.99% | 13.18 | 13.40 | 12.91 | 15,116.00 |
| Jun 03 2024 | 13.10 | 0.020 | 0.12% | 13.01 | 13.29 | 12.99 | 11,075.00 |
| Jun 02 2024 | 13.08 | 0.130 | 1.01% | 13.01 | 13.23 | 12.91 | 11,793.00 |
| Jun 01 2024 | 12.95 | -0.150 | -1.17% | 13.13 | 13.23 | 12.67 | 10,596.00 |
| May 31 2024 | 13.11 | 0.290 | 2.25% | 12.82 | 13.30 | 12.66 | 17,119.00 |
| May 30 2024 | 12.82 | 0.250 | 2.01% | 12.64 | 13.30 | 12.15 | 13,750.00 |
| May 29 2024 | 12.56 | -0.030 | -0.24% | 12.54 | 13.27 | 12.51 | 21,478.00 |
| May 28 2024 | 12.59 | 0.080 | 0.66% | 12.46 | 12.76 | 12.14 | 10,005.00 |
| May 27 2024 | 12.51 | 0.400 | 3.32% | 12.13 | 12.56 | 12.08 | 5,887.00 |
| May 26 2024 | 12.11 | -0.020 | -0.15% | 12.11 | 12.29 | 12.02 | 6,415.00 |
| May 25 2024 | 12.13 | -0.150 | -1.25% | 12.25 | 12.40 | 12.02 | 9,623.00 |
| May 24 2024 | 12.28 | 0.130 | 1.07% | 12.27 | 12.38 | 11.97 | 10,717.00 |
| May 23 2024 | 12.15 | 0.110 | 0.91% | 12.05 | 12.40 | 12.00 | 11,564.00 |
| May 22 2024 | 12.04 | -0.090 | -0.73% | 12.13 | 12.18 | 11.92 | 7,434.00 |
| May 21 2024 | 12.13 | -0.260 | -2.13% | 12.41 | 12.68 | 12.03 | 28,500.00 |
| May 20 2024 | 12.39 | -0.310 | -2.46% | 12.74 | 12.85 | 11.93 | 31,181.00 |
| May 19 2024 | 12.71 | -0.440 | -3.31% | 13.03 | 13.21 | 12.69 | 12,855.00 |
| May 18 2024 | 13.14 | 0.100 | 0.75% | 13.07 | 13.20 | 12.78 | 9,902.00 |
| May 17 2024 | 13.04 | -0.020 | -0.15% | 13.09 | 13.20 | 12.70 | 10,472.00 |
| May 16 2024 | 13.06 | -0.020 | -0.11% | 13.06 | 13.35 | 12.70 | 11,358.00 |
| May 15 2024 | 13.08 | 1.17 | 9.80% | 11.88 | 14.36 | 11.87 | 18,210.00 |
| May 14 2024 | 11.91 | -0.330 | -2.66% | 12.20 | 12.30 | 11.73 | 8,022.00 |
| May 13 2024 | 12.24 | -0.400 | -3.14% | 12.66 | 12.81 | 12.09 | 10,771.00 |
| May 12 2024 | 12.63 | -0.040 | -0.29% | 12.73 | 12.94 | 12.58 | 4,939.00 |
| May 11 2024 | 12.67 | -0.100 | -0.75% | 12.69 | 13.01 | 12.66 | 7,343.00 |
| May 10 2024 | 12.76 | -0.520 | -3.92% | 13.24 | 13.65 | 12.64 | 12,250.00 |
| May 09 2024 | 13.29 | 0.270 | 2.07% | 12.99 | 13.40 | 12.68 | 16,538.00 |
| May 08 2024 | 13.02 | -0.060 | -0.44% | 13.10 | 13.46 | 12.63 | 12,491.00 |
| May 07 2024 | 13.07 | -0.090 | -0.69% | 13.20 | 13.80 | 13.03 | 12,472.00 |
| May 06 2024 | 13.17 | -0.140 | -1.07% | 13.29 | 13.79 | 13.08 | 13,012.00 |
| May 05 2024 | 13.31 | 0.050 | 0.38% | 13.23 | 13.50 | 12.89 | 13,556.00 |
| May 04 2024 | 13.26 | 0.270 | 2.06% | 13.09 | 13.34 | 12.84 | 15,616.00 |
| May 03 2024 | 12.99 | 0.460 | 3.69% | 12.59 | 13.13 | 12.46 | 21,747.00 |
| May 02 2024 | 12.53 | 0.470 | 3.93% | 12.17 | 12.70 | 11.64 | 16,475.00 |
| May 01 2024 | 12.05 | 0.370 | 3.15% | 11.64 | 12.09 | 10.94 | 14,936.00 |
| Apr 30 2024 | 11.69 | -0.880 | -6.97% | 12.57 | 12.74 | 11.18 | 18,519.00 |
| Apr 29 2024 | 12.56 | 0.210 | 1.72% | 12.38 | 12.74 | 11.87 | 13,128.00 |
| Apr 28 2024 | 12.35 | -0.220 | -1.71% | 12.48 | 12.73 | 12.31 | 9,526.00 |
| Apr 27 2024 | 12.56 | 0.050 | 0.41% | 12.47 | 12.68 | 12.12 | 10,646.00 |
| Apr 26 2024 | 12.51 | -1.17 | -8.52% | 13.66 | 13.74 | 12.32 | 16,061.00 |
| Apr 25 2024 | 13.68 | 0.340 | 2.52% | 13.35 | 13.86 | 12.95 | 15,990.00 |
| Apr 24 2024 | 13.34 | -0.500 | -3.62% | 13.86 | 14.28 | 13.21 | 15,720.00 |
