Register for streaming realtime charts, analysis tools, and prices.DEXEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 9.75 | 0.410 | 4.38% | 9.38 | 10.05 | 9.37 | 8,528.00 |
| Jul 28 2024 | 9.34 | -0.120 | -1.30% | 9.43 | 9.44 | 9.14 | 9,205.00 |
| Jul 27 2024 | 9.47 | -0.090 | -0.90% | 9.54 | 9.64 | 9.30 | 8,897.00 |
| Jul 26 2024 | 9.55 | 0.210 | 2.28% | 9.29 | 9.57 | 9.21 | 9,391.00 |
| Jul 25 2024 | 9.34 | -0.020 | -0.20% | 9.37 | 9.77 | 9.04 | 8,035.00 |
| Jul 24 2024 | 9.36 | -0.370 | -3.82% | 9.78 | 9.81 | 9.36 | 7,178.00 |
| Jul 23 2024 | 9.73 | -0.110 | -1.16% | 9.83 | 10.12 | 9.60 | 6,509.00 |
| Jul 22 2024 | 9.84 | -0.610 | -5.87% | 10.46 | 10.50 | 9.76 | 7,045.00 |
| Jul 21 2024 | 10.46 | -0.200 | -1.86% | 10.57 | 10.64 | 10.10 | 6,355.00 |
| Jul 20 2024 | 10.66 | -0.040 | -0.42% | 10.69 | 10.82 | 10.57 | 6,597.00 |
| Jul 19 2024 | 10.70 | 0.490 | 4.85% | 10.18 | 10.72 | 10.04 | 6,679.00 |
| Jul 18 2024 | 10.21 | -0.130 | -1.29% | 10.36 | 10.59 | 10.01 | 6,325.00 |
| Jul 17 2024 | 10.34 | -0.020 | -0.24% | 10.29 | 10.47 | 10.24 | 6,911.00 |
| Jul 16 2024 | 10.36 | -0.250 | -2.38% | 10.63 | 10.69 | 10.02 | 6,691.00 |
| Jul 15 2024 | 10.62 | 0.370 | 3.61% | 10.25 | 10.69 | 10.24 | 6,453.00 |
| Jul 14 2024 | 10.25 | 0.210 | 2.06% | 10.01 | 10.30 | 9.98 | 6,482.00 |
| Jul 13 2024 | 10.04 | 0.080 | 0.82% | 9.94 | 10.15 | 9.91 | 6,774.00 |
| Jul 12 2024 | 9.96 | 0.320 | 3.35% | 9.68 | 10.09 | 9.57 | 5,097.00 |
| Jul 11 2024 | 9.64 | -0.160 | -1.63% | 9.83 | 10.13 | 9.63 | 4,546.00 |
| Jul 10 2024 | 9.79 | 0.00 | 0.00% | 9.79 | 9.79 | 9.79 | 0.00 |
| Jul 09 2024 | 9.79 | 0.450 | 4.81% | 9.38 | 9.85 | 9.33 | 9,194.00 |
| Jul 08 2024 | 9.34 | 0.630 | 7.24% | 8.74 | 9.43 | 8.65 | 5,681.00 |
| Jul 07 2024 | 8.71 | -0.640 | -6.87% | 9.33 | 9.33 | 8.71 | 1,449.00 |
| Jul 06 2024 | 9.36 | 0.450 | 5.02% | 8.92 | 9.42 | 8.84 | 1,573.00 |
| Jul 05 2024 | 8.91 | -0.710 | -7.38% | 9.07 | 9.10 | 8.39 | 2,396.00 |
| Jul 04 2024 | 9.62 | -0.270 | -2.70% | 9.93 | 9.95 | 9.61 | 673.00 |
| Jul 03 2024 | 9.89 | -0.740 | -6.96% | 10.64 | 10.68 | 9.82 | 1,994.00 |
| Jul 02 2024 | 10.63 | -0.660 | -5.82% | 11.24 | 11.28 | 10.62 | 6,529.00 |
| Jul 01 2024 | 11.28 | -0.170 | -1.46% | 11.54 | 11.56 | 11.26 | 3,932.00 |
| Jun 30 2024 | 11.45 | 0.630 | 5.86% | 11.06 | 11.45 | 10.83 | 321.00 |
| Jun 29 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 0.00 |
| Jun 28 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 0.00 |
| Jun 27 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 0.00 |
| Jun 26 2024 | 10.82 | -0.220 | -1.99% | 11.01 | 11.04 | 10.82 | 769.00 |
| Jun 25 2024 | 11.04 | -0.010 | -0.12% | 11.07 | 11.19 | 10.90 | 1,668.00 |
| Jun 24 2024 | 11.05 | 0.130 | 1.20% | 10.89 | 11.09 | 10.56 | 1,674.00 |
| Jun 23 2024 | 10.92 | -0.210 | -1.92% | 11.14 | 11.27 | 10.89 | 918.00 |
| Jun 22 2024 | 11.13 | 0.030 | 0.31% | 11.11 | 11.23 | 10.97 | 1,175.00 |
| Jun 21 2024 | 11.10 | -0.070 | -0.64% | 11.17 | 11.35 | 10.99 | 1,351.00 |
| Jun 20 2024 | 11.17 | 0.240 | 2.16% | 10.93 | 11.53 | 10.92 | 1,263.00 |
| Jun 19 2024 | 10.94 | 0.030 | 0.29% | 10.86 | 11.31 | 10.77 | 1,380.00 |
| Jun 18 2024 | 10.90 | -0.560 | -4.89% | 11.60 | 11.67 | 10.56 | 1,748.00 |
| Jun 17 2024 | 11.47 | -1.18 | -9.33% | 12.60 | 12.65 | 11.40 | 1,306.00 |
| Jun 16 2024 | 12.65 | 0.070 | 0.60% | 12.61 | 12.74 | 12.31 | 953.00 |
| Jun 15 2024 | 12.57 | 0.560 | 4.70% | 11.86 | 12.61 | 11.83 | 730.00 |
| Jun 14 2024 | 12.01 | 0.00 | 0.00% | 12.01 | 12.01 | 12.01 | 0.00 |
| Jun 13 2024 | 12.01 | -0.370 | -3.01% | 12.41 | 12.45 | 11.70 | 1,520.00 |
| Jun 12 2024 | 12.38 | 0.190 | 1.56% | 12.18 | 12.99 | 12.04 | 1,238.00 |
| Jun 11 2024 | 12.19 | -0.570 | -4.46% | 12.76 | 12.77 | 12.13 | 863.00 |
| Jun 10 2024 | 12.76 | -0.380 | -2.87% | 13.04 | 13.09 | 12.69 | 1,110.00 |
| Jun 09 2024 | 13.13 | -0.080 | -0.62% | 13.37 | 13.61 | 13.10 | 763.00 |
| Jun 08 2024 | 13.22 | 0.210 | 1.59% | 12.96 | 13.26 | 12.91 | 1,437.00 |
| Jun 07 2024 | 13.01 | -0.450 | -3.33% | 14.08 | 14.76 | 12.84 | 1,253.00 |
| Jun 06 2024 | 13.46 | -0.340 | -2.43% | 13.78 | 13.90 | 13.36 | 587.00 |
| Jun 05 2024 | 13.79 | 0.420 | 3.15% | 13.41 | 14.06 | 13.36 | 1,296.00 |
| Jun 04 2024 | 13.37 | 0.270 | 2.08% | 13.05 | 13.39 | 12.88 | 1,067.00 |
| Jun 03 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 0.00 |
| Jun 02 2024 | 13.10 | 0.030 | 0.23% | 12.86 | 13.20 | 12.86 | 1,459.00 |
| Jun 01 2024 | 13.07 | 0.00 | 0.00% | 13.07 | 13.07 | 13.07 | 0.00 |
| May 31 2024 | 13.07 | 0.570 | 4.53% | 12.80 | 13.13 | 12.65 | 1,572.00 |
| May 30 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0.00 |
| May 29 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0.00 |
| May 28 2024 | 12.50 | -0.030 | -0.23% | 12.48 | 12.70 | 12.15 | 4,922.00 |
| May 27 2024 | 12.53 | 0.460 | 3.80% | 12.16 | 12.54 | 12.04 | 3,250.00 |
| May 26 2024 | 12.07 | -0.120 | -1.01% | 12.15 | 12.24 | 11.91 | 4,856.00 |
| May 25 2024 | 12.20 | -0.060 | -0.51% | 12.27 | 12.39 | 12.01 | 5,040.00 |
| May 24 2024 | 12.26 | 0.130 | 1.09% | 12.12 | 12.34 | 12.01 | 5,300.00 |
| May 23 2024 | 12.13 | 0.130 | 1.08% | 12.03 | 12.17 | 11.96 | 1,538.00 |
| May 22 2024 | 12.00 | -0.090 | -0.77% | 12.11 | 12.18 | 11.88 | 3,859.00 |
| May 21 2024 | 12.09 | -0.230 | -1.83% | 12.31 | 12.46 | 12.02 | 1,746.00 |
| May 20 2024 | 12.32 | -0.330 | -2.61% | 12.60 | 12.82 | 11.87 | 1,042.00 |
| May 19 2024 | 12.65 | -0.430 | -3.26% | 13.01 | 13.18 | 12.64 | 832.00 |
| May 18 2024 | 13.07 | 0.030 | 0.22% | 13.04 | 13.13 | 12.77 | 959.00 |
| May 17 2024 | 13.04 | 0.030 | 0.20% | 13.09 | 13.15 | 12.69 | 1,065.00 |
| May 16 2024 | 13.02 | -0.110 | -0.84% | 13.06 | 13.22 | 12.74 | 1,354.00 |
| May 15 2024 | 13.13 | 1.27 | 10.67% | 11.91 | 14.04 | 11.85 | 1,092.00 |
| May 14 2024 | 11.86 | -0.380 | -3.13% | 12.22 | 12.27 | 11.70 | 1,272.00 |
| May 13 2024 | 12.25 | -0.370 | -2.91% | 12.58 | 12.75 | 12.07 | 1,217.00 |
| May 12 2024 | 12.61 | 0.00 | 0.00% | 12.61 | 12.61 | 12.61 | 0.00 |
| May 11 2024 | 12.61 | -0.140 | -1.12% | 12.72 | 12.96 | 12.61 | 854.00 |
| May 10 2024 | 12.76 | -0.510 | -3.81% | 13.20 | 13.57 | 12.60 | 1,024.00 |
| May 09 2024 | 13.26 | 0.410 | 3.15% | 12.87 | 13.31 | 12.66 | 860.00 |
| May 08 2024 | 12.86 | -0.280 | -2.14% | 12.96 | 13.40 | 12.60 | 913.00 |
| May 07 2024 | 13.14 | 0.00 | 0.00% | 13.14 | 13.14 | 13.14 | 0.00 |
| May 06 2024 | 13.14 | 0.760 | 6.12% | 13.34 | 13.70 | 13.02 | 451.00 |
| May 04 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
| May 03 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
| May 02 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
| May 01 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
| Apr 30 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
