DeXe DEXE
токенсеть EthereumРанг 396 по капитализации
1.880 $+4.27 %за 24 ч
Binance · DEXEUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.808 | — | — |
| 2026-09-16 | — | — | — | 1.817 | — | — |
| 2026-09-15 | — | — | — | 1.781 | — | — |
| 2026-09-14 | — | — | — | 1.801 | — | — |
| 2026-09-13 | — | — | — | 1.806 | — | — |
| 2026-09-12 | — | — | — | 1.898 | — | — |
| 2026-09-11 | — | — | — | 1.888 | — | — |
| 2026-09-10 | — | — | — | 1.938 | — | — |
| 2026-09-09 | — | — | — | 1.822 | — | — |
| 2026-09-08 | — | — | — | 1.953 | — | — |
| 2026-09-07 | 1.972 | 1.982 | 1.908 | 1.943 | −1.47 % | 1.46 M $ |
| 2026-09-06 | 1.993 | 2.013 | 1.960 | 1.972 | −1.05 % | 1.03 M $ |
| 2026-09-05 | 2.002 | 2.070 | 1.966 | 1.993 | −0.45 % | 1.27 M $ |
| 2026-09-04 | 1.995 | 2.026 | 1.934 | 2.001 | +0.30 % | 1.61 M $ |
| 2026-09-03 | 1.924 | 2.045 | 1.924 | 1.995 | +3.69 % | 1.94 M $ |
| 2026-09-02 | 1.960 | 1.990 | 1.892 | 1.924 | −1.84 % | 1.48 M $ |
| 2026-09-01 | 2.068 | 2.090 | 1.925 | 1.959 | −5.27 % | 1.94 M $ |
| 2026-08-31 | 2.096 | 2.169 | 2.046 | 2.065 | −1.48 % | 1.91 M $ |
| 2026-08-30 | 2.244 | 2.396 | 2.063 | 2.100 | −6.42 % | 3.27 M $ |
| 2026-08-29 | 2.467 | 2.707 | 2.204 | 2.243 | −9.08 % | 9.39 M $ |
| 2026-08-28 | 1.911 | 2.640 | 1.893 | 2.462 | +28.83 % | 14.4 M $ |
| 2026-08-27 | 1.908 | 1.926 | 1.883 | 1.911 | +0.16 % | 1.02 M $ |
| 2026-08-26 | 1.872 | 1.925 | 1.836 | 1.908 | +1.92 % | 1.35 M $ |
| 2026-08-25 | 1.881 | 1.952 | 1.835 | 1.872 | −0.48 % | 1.52 M $ |
| 2026-08-24 | 1.899 | 1.907 | 1.847 | 1.881 | −0.95 % | 1.43 M $ |
| 2026-08-23 | 1.881 | 1.919 | 1.830 | 1.898 | +0.90 % | 1.37 M $ |
| 2026-08-22 | 2.009 | 2.127 | 1.868 | 1.881 | −6.37 % | 3.91 M $ |
| 2026-08-21 | 1.948 | 2.084 | 1.905 | 2.009 | +3.13 % | 3.21 M $ |
| 2026-08-20 | 1.918 | 1.958 | 1.860 | 1.948 | +1.56 % | 1.72 M $ |
| 2026-08-19 | 1.870 | 1.992 | 1.817 | 1.918 | +2.57 % | 2.38 M $ |
| 2026-08-18 | 1.995 | 2.015 | 1.855 | 1.870 | −6.27 % | 1.26 M $ |
| 2026-08-17 | 1.809 | 2.019 | 1.800 | 1.995 | +10.28 % | 2.59 M $ |
| 2026-08-16 | 1.938 | 1.962 | 1.807 | 1.808 | −6.71 % | 1.54 M $ |
| 2026-08-15 | 1.972 | 2.022 | 1.911 | 1.937 | −1.77 % | 1.18 M $ |
| 2026-08-14 | 1.999 | 2.036 | 1.900 | 1.975 | −1.20 % | 1.53 M $ |
| 2026-08-13 | 2.042 | 2.093 | 1.964 | 1.999 | −2.11 % | 1.90 M $ |
| 2026-08-12 | 1.959 | 2.070 | 1.892 | 2.041 | +4.19 % | 2.14 M $ |
| 2026-08-11 | 2.131 | 2.176 | 1.941 | 1.960 | −8.02 % | 2.13 M $ |
| 2026-08-10 | 2.180 | 2.215 | 2.114 | 2.131 | −2.25 % | 1.73 M $ |
| 2026-08-09 | 2.272 | 2.272 | 2.138 | 2.179 | −4.09 % | 2.62 M $ |
| 2026-08-08 | 2.220 | 2.363 | 2.186 | 2.272 | +2.34 % | 3.39 M $ |
| 2026-08-07 | 2.232 | 2.283 | 2.163 | 2.219 | −0.58 % | 1.81 M $ |
| 2026-08-06 | 2.243 | 2.290 | 2.181 | 2.234 | −0.40 % | 2.47 M $ |
| 2026-08-05 | 2.258 | 2.498 | 2.224 | 2.244 | −0.62 % | 3.80 M $ |
| 2026-08-04 | 2.213 | 2.407 | 2.169 | 2.261 | +2.17 % | 4.27 M $ |
| 2026-08-03 | 2.312 | 2.350 | 2.118 | 2.215 | −4.20 % | 4.20 M $ |
| 2026-08-02 | 2.339 | 2.504 | 2.273 | 2.312 | −1.15 % | 3.95 M $ |
| 2026-08-01 | 2.606 | 2.696 | 2.337 | 2.341 | −10.17 % | 4.53 M $ |
| 2026-07-31 | 2.354 | 2.721 | 2.201 | 2.607 | +10.75 % | 8.56 M $ |
| 2026-07-30 | 2.755 | 2.783 | 2.296 | 2.354 | −14.56 % | 7.41 M $ |
| 2026-07-29 | 2.991 | 3.165 | 2.682 | 2.755 | −7.89 % | 7.54 M $ |
| 2026-07-28 | 2.629 | 3.576 | 2.610 | 2.989 | +13.69 % | 19.2 M $ |
| 2026-07-27 | 3.596 | 3.659 | 2.395 | 2.631 | −26.84 % | 20.4 M $ |
| 2026-07-26 | 4.718 | 4.718 | 2.901 | 3.600 | −23.70 % | 22.6 M $ |
| 2026-07-25 | 3.913 | 6.450 | 3.416 | 4.720 | +20.62 % | 45.1 M $ |
| 2026-07-24 | 1.669 | 4.247 | 1.560 | 3.911 | +134.33 % | 40.6 M $ |
| 2026-07-23 | 4.423 | 4.455 | 1.641 | 1.668 | −62.29 % | 17.3 M $ |
| 2026-07-22 | 6.200 | 7.477 | 4.124 | 4.436 | −28.45 % | 7.33 M $ |
| 2026-07-21 | 35.46 | 46.93 | 5.648 | 6.200 | −82.51 % | 6.63 M $ |
| 2026-07-20 | 34.71 | 36.58 | 33.46 | 35.47 | +2.19 % | 389.7 K $ |