- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
DeXe (DEXE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/13/21 | 24.291 | 24.531 | 23.49 | 24.029 | 6,192,236.68 | 69,567,311.87 |
| 4/12/21 | 23.799 | 24.62 | 23.364 | 24.308 | 7,077,699.17 | 70,370,770.41 |
| 4/11/21 | 24.2 | 24.67 | 23.075 | 23.798 | 7,113,404.09 | 68,875,739.85 |
| 4/10/21 | 24.663 | 25.487 | 23.658 | 24.198 | 6,999,990.89 | 69,998,778.3 |
| 4/9/21 | 25.198 | 26.028 | 24.2 | 24.66 | 7,397,524.51 | 71,326,900.19 |
| 4/8/21 | 25.221 | 25.809 | 23.072 | 25.196 | 9,819,170.85 | 72,853,471.78 |
| 4/7/21 | 25.408 | 30.212 | 23.418 | 25.241 | 22,805,719.95 | 72,938,457.44 |
| 4/6/21 | 22.543 | 25.413 | 22.337 | 25.413 | 9,901,697.85 | 73,419,678.06 |
| 4/5/21 | 23.407 | 23.481 | 22.473 | 22.531 | 8,425,385.59 | 65,077,076.84 |
| 4/4/21 | 22.824 | 23.46 | 22.649 | 23.405 | 7,710,208.39 | 67,571,915.23 |
| 4/3/21 | 22.707 | 23.152 | 22.3 | 22.801 | 7,216,103.16 | 65,805,458.3 |
| 4/2/21 | 22.247 | 22.966 | 22.147 | 22.707 | 7,694,444.39 | 65,517,316.27 |
| 4/1/21 | 22.835 | 23.598 | 21.949 | 22.245 | 6,752,811.41 | 64,179,460.42 |
| 3/31/21 | 23.636 | 23.759 | 22.798 | 22.837 | 6,899,627.71 | 65,844,052.43 |
| 3/30/21 | 24.367 | 24.451 | 23.261 | 23.639 | 6,984,305.51 | 68,150,131.51 |
| 3/29/21 | 23.011 | 24.645 | 22.781 | 24.366 | 8,189,787.97 | 70,128,817.96 |
| 3/28/21 | 22.937 | 23.219 | 22.045 | 22.975 | 8,419,132.68 | 66,116,673.66 |
| 3/27/21 | 25.035 | 25.339 | 22.3 | 22.942 | 9,717,419.79 | 66,000,884.77 |
| 3/26/21 | 21.369 | 25.045 | 21.369 | 25.033 | 12,778,113.53 | 71,984,326.45 |
| 3/25/21 | 22.981 | 23.371 | 21.053 | 21.372 | 11,416,038.92 | 61,446,757.09 |
| 3/24/21 | 23.984 | 25.345 | 22.734 | 22.999 | 11,675,607.11 | 66,115,770.78 |
| 3/23/21 | 24.555 | 27.718 | 23.881 | 23.991 | 12,971,296.02 | 68,939,470.25 |
| 3/22/21 | 22.705 | 28.774 | 22.384 | 24.595 | 19,612,321.89 | 70,634,630.24 |
| 3/21/21 | 23.217 | 23.518 | 22.198 | 22.705 | 8,253,292.55 | 65,192,544.64 |
| 3/20/21 | 24.461 | 24.57 | 22.525 | 23.134 | 9,321,672.68 | 66,387,272.13 |
| 3/19/21 | 25.77 | 26.323 | 24.39 | 24.457 | 10,240,232.67 | 70,164,897.87 |
| 3/18/21 | 26.474 | 26.782 | 25.464 | 25.773 | 11,577,308.98 | 73,914,457.12 |
| 3/17/21 | 27.696 | 28.113 | 25.975 | 26.467 | 13,700,769.57 | 75,882,565.29 |
| 3/16/21 | 26.505 | 28.221 | 25.508 | 27.703 | 18,048,407.8 | 79,413,525.06 |
| 3/15/21 | 28.529 | 29.437 | 25.763 | 26.456 | 21,751,933.49 | 75,830,905.67 |
| 3/14/21 | 26.242 | 32.221 | 24.064 | 28.53 | 24,994,571.7 | 81,344,361.05 |
| 3/13/21 | 25.334 | 29.373 | 24.547 | 26.241 | 30,497,148.82 | 74,810,626.92 |
| 3/12/21 | 22.96 | 25.792 | 21.875 | 25.364 | 25,283,794.07 | 72,284,545.43 |
| 3/11/21 | 24.306 | 25.85 | 22.815 | 22.969 | 17,186,268.07 | 65,443,419.57 |
| 3/10/21 | 28.562 | 31.022 | 24.008 | 24.31 | 23,079,690.01 | 69,247,933.83 |
| 3/9/21 | 23.091 | 29.277 | 22.207 | 28.562 | 15,991,597.4 | 81,342,416.16 |
| 3/8/21 | 20.963 | 33.541 | 20.254 | 23.369 | 53,010,423.09 | 66,494,688.69 |
| 3/7/21 | 14.498 | 21.95 | 13.236 | 20.964 | 11,581,920.09 | 59,416,449.03 |
| 3/6/21 | 10.764 | 15.149 | 10.245 | 14.502 | 18,874,521.41 | 41,041,095.89 |
| 3/5/21 | 9.539 | 11.061 | 8.464 | 10.764 | 12,813,438.8 | 30,436,825.89 |
| 3/4/21 | 9.196 | 10.592 | 8.459 | 9.502 | 10,461,020.76 | 26,852,399.79 |
| 3/3/21 | 6.901 | 10.639 | 6.6 | 9.197 | 12,671,437.16 | 25,977,036.9 |
| 3/2/21 | 7.173 | 7.64 | 6.6 | 6.901 | 5,883,006.73 | 19,478,101.88 |
| 3/1/21 | 6.402 | 7.299 | 6.346 | 7.174 | 2,578,565.13 | 20,248,724.82 |
| 2/28/21 | 6.766 | 6.793 | 5.914 | 6.399 | 4,976,694.47 | 18,055,352.72 |
| 2/27/21 | 6.607 | 7.03 | 6.424 | 6.767 | 4,938,539.08 | 19,084,894.07 |
| 2/26/21 | 6.749 | 7.003 | 6.29 | 6.607 | 3,768,519.06 | 18,630,923.64 |
| 2/25/21 | 7.154 | 7.705 | 6.749 | 6.753 | 797,922.27 | 19,039,055.73 |
| 2/24/21 | 7.238 | 8.091 | 6.924 | 7.155 | 2,467,735.67 | 20,170,159.18 |
| 2/23/21 | 9.347 | 9.379 | 6.186 | 7.234 | 2,660,930.95 | 20,386,883.21 |
| 2/22/21 | 9.372 | 10.904 | 7.742 | 9.346 | 7,388,022.49 | 26,336,394.82 |
| 2/21/21 | 8.793 | 10.374 | 8.725 | 9.577 | 4,387,688.27 | 26,982,847.18 |
| 2/20/21 | 9.056 | 10.081 | 8.555 | 8.896 | 4,602,050.73 | 25,058,324.89 |
| 2/19/21 | 9.11 | 9.206 | 8.584 | 9.054 | 8,063,852.63 | 25,445,305.01 |
| 2/18/21 | 10.29 | 12.175 | 8.749 | 9.111 | 9,862,932.75 | 25,606,125.56 |
| 2/17/21 | 7.033 | 13.256 | 6.146 | 9.956 | 16,451,163.55 | 27,981,051.81 |
| 2/16/21 | 7.469 | 8.018 | 6.746 | 7.037 | 4,849,180.81 | 19,775,262.17 |
| 2/15/21 | 7.586 | 8.816 | 7.082 | 7.47 | 2,018,442.57 | 20,993,983.35 |
| 2/14/21 | 9.136 | 9.226 | 7.09 | 7.72 | 4,164,591.56 | 21,694,918.47 |
| 2/13/21 | 8.267 | 10.362 | 8.223 | 9.137 | 12,457,589.83 | 25,669,644.76 |
| 2/12/21 | 6.615 | 8.231 | 6.408 | 8.231 | 16,778,840.73 | 23,110,374.52 |
| 2/11/21 | 5.68 | 6.723 | 4.97 | 6.625 | 16,230,894.75 | 18,590,982.52 |
| 2/10/21 | 4.726 | 5.774 | 4.286 | 5.688 | 9,484,163.25 | 15,863,658.82 |
| 2/9/21 | 4.301 | 4.832 | 4.147 | 4.702 | 2,865,747.03 | 13,106,495.75 |
| 2/8/21 | 4.117 | 4.416 | 4 | 4.279 | 2,303,112.99 | 11,926,211.88 |
| 2/7/21 | 4.175 | 4.235 | 3.779 | 4.116 | 1,959,736.8 | 11,472,081.94 |
| 2/6/21 | 4.513 | 4.563 | 4.169 | 4.183 | 2,717,283.58 | 11,655,802.97 |
| 2/5/21 | 4.544 | 4.556 | 3.989 | 4.513 | 1,616,522.65 | 12,575,215.89 |
| 2/4/21 | 4.718 | 4.725 | 4.29 | 4.553 | 4,428,469.28 | 12,680,037.17 |
| 2/3/21 | 4.462 | 4.718 | 4.224 | 4.718 | 6,267,970.84 | 13,140,034.75 |
| 2/2/21 | 4.311 | 4.659 | 4.115 | 4.463 | 5,363,267.52 | 12,418,708.97 |
| 2/1/21 | 3.805 | 4.426 | 3.673 | 4.295 | 5,567,498.95 | 11,952,008.26 |
| 1/31/21 | 3.739 | 4.022 | 3.631 | 3.805 | 1,491,673.4 | 10,586,484.75 |
| 1/30/21 | 3.832 | 3.938 | 3.661 | 3.771 | 867,953.63 | 10,488,080.82 |
| 1/29/21 | 4.086 | 4.117 | 3.661 | 3.832 | 1,725,662.31 | 10,658,191.4 |
| 1/28/21 | 3.731 | 3.995 | 3.614 | 3.963 | 911,793.747 | 10,756,574.22 |
| 1/27/21 | 4.162 | 4.189 | 3.567 | 3.732 | 1,914,110.592 | 10,127,353.406 |
| 1/26/21 | 4.431 | 4.613 | 4.042 | 4.164 | 2,971,319.257 | 11,301,099.379 |
| 1/25/21 | 4.757 | 5.049 | 4.357 | 4.431 | 128,293.568 | 12,026,000.151 |
| 1/24/21 | 4.409 | 4.775 | 4.366 | 4.758 | 1,753,663.467 | 12,912,363.183 |
| 1/23/21 | 4.43 | 4.574 | 4.266 | 4.407 | 710,567.968 | 11,959,471.003 |
| 1/22/21 | 4.589 | 4.699 | 4.252 | 4.431 | 2,050,483.626 | 12,024,956.251 |
| 1/21/21 | 5.166 | 6.993 | 4.135 | 4.585 | 15,743,147.628 | 12,444,546.952 |
| 1/20/21 | 3.832 | 5.89 | 3.752 | 5.168 | 2,931,600.985 | 14,025,420.798 |
| 1/19/21 | 4.004 | 4.473 | 3.66 | 3.837 | 2,095,656.777 | 10,413,170.841 |
| 1/18/21 | 3.719 | 4.308 | 3.595 | 4.005 | 2,332,364.323 | 10,870,802.156 |
| 1/17/21 | 3.487 | 3.785 | 3.358 | 3.719 | 1,561,311.871 | 10,092,614.286 |
| 1/16/21 | 3.199 | 3.599 | 3.074 | 3.489 | 1,711,051.765 | 9,467,989.879 |
| 1/15/21 | 3.768 | 3.848 | 2.994 | 3.199 | 1,457,619.339 | 8,681,298.317 |
| 1/14/21 | 2.917 | 4.025 | 2.868 | 3.768 | 1,964,820.359 | 10,225,541.532 |
