DeXe DEXE
$1.89+0.03 (+1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.89 | +2.27% | $1.85 | $1.89 | $1.84 | 10.62M |
| 2026-09-30 | $1.85 | +0.80% | $1.83 | $1.89 | $1.81 | 11.64M |
| 2026-09-29 | $1.83 | -1.53% | $1.86 | $1.86 | $1.80 | 10.33M |
| 2026-09-28 | $1.86 | -3.23% | $1.92 | $1.93 | $1.81 | 14.62M |
| 2026-09-27 | $1.92 | -0.09% | $1.93 | $1.94 | $1.91 | 9.36M |
| 2026-09-26 | $1.93 | -0.56% | $1.94 | $1.96 | $1.91 | 8.79M |
| 2026-09-25 | $1.94 | +0.19% | $1.93 | $1.97 | $1.91 | 12.26M |
| 2026-09-24 | $1.93 | +2.68% | $1.88 | $1.96 | $1.87 | 12.57M |
| 2026-09-23 | $1.88 | -4.98% | $1.98 | $2.04 | $1.85 | 20.90M |
| 2026-09-22 | $1.98 | +1.89% | $1.94 | $1.98 | $1.91 | 13.31M |
| 2026-09-21 | $1.94 | +4.25% | $1.86 | $1.96 | $1.84 | 19.24M |
| 2026-09-20 | $1.86 | -1.47% | $1.89 | $1.89 | $1.83 | 14.19M |
| 2026-09-19 | $1.89 | +1.38% | $1.87 | $1.92 | $1.84 | 15.92M |
| 2026-09-18 | $1.87 | +3.08% | $1.81 | $1.88 | $1.81 | 15.68M |
| 2026-09-17 | $1.81 | -0.20% | $1.81 | $1.82 | $1.78 | 11.62M |
| 2026-09-16 | $1.81 | +2.22% | $1.77 | $1.83 | $1.72 | 14.93M |
| 2026-09-15 | $1.77 | -1.44% | $1.80 | $1.83 | $1.74 | 14.87M |
| 2026-09-14 | $1.80 | -0.82% | $1.82 | $1.83 | $1.79 | 11.14M |
| 2026-09-13 | $1.82 | -3.90% | $1.89 | $1.90 | $1.79 | 13.26M |
| 2026-09-12 | $1.89 | +0.35% | $1.88 | $1.93 | $1.88 | 10.55M |
| 2026-09-11 | $1.88 | -1.43% | $1.91 | $1.94 | $1.83 | 20.04M |
| 2026-09-10 | $1.91 | +5.28% | $1.81 | $1.91 | $1.77 | 22.88M |
| 2026-09-09 | $1.81 | -7.07% | $1.95 | $1.96 | $1.70 | 17.96M |
| 2026-09-08 | $1.95 | +0.54% | $1.94 | $1.97 | $1.93 | 12.68M |
| 2026-09-07 | $1.94 | -1.33% | $1.97 | $1.98 | $1.91 | 18.27M |
| 2026-09-06 | $1.97 | -1.27% | $1.99 | $2.01 | $1.96 | 14.58M |
| 2026-09-05 | $1.99 | -0.31% | $2.00 | $2.06 | $1.97 | 16.60M |
| 2026-09-04 | $2.00 | +0.27% | $1.99 | $2.02 | $1.94 | 19.68M |
| 2026-09-03 | $1.99 | +3.70% | $1.92 | $2.04 | $1.92 | 24.99M |
| 2026-09-02 | $1.92 | -1.83% | $1.96 | $1.98 | $1.90 | 19.74M |
| 2026-09-01 | $1.96 | -5.13% | $2.06 | $2.09 | $1.93 | 26.58M |
| 2026-08-31 | $2.06 | -1.15% | $2.09 | $2.16 | $2.05 | 26.95M |
| 2026-08-30 | $2.09 | -6.95% | $2.24 | $2.39 | $2.07 | 46.12M |
| 2026-08-29 | $2.24 | -8.56% | $2.45 | $2.69 | $2.21 | 127.76M |
| 2026-08-28 | $2.45 | +28.39% | $1.91 | $2.63 | $1.89 | 171.27M |
| 2026-08-27 | $1.91 | +0.11% | $1.91 | $1.92 | $1.88 | 13.43M |
| 2026-08-26 | $1.91 | +2.06% | $1.87 | $1.92 | $1.84 | 17.68M |
| 2026-08-25 | $1.87 | -0.45% | $1.88 | $1.95 | $1.84 | 18.18M |
| 2026-08-24 | $1.88 | -1.11% | $1.90 | $1.90 | $1.85 | 17.02M |
| 2026-08-23 | $1.90 | +0.88% | $1.88 | $1.92 | $1.83 | 17.07M |
| 2026-08-22 | $1.88 | -6.04% | $2.00 | $2.12 | $1.87 | 39.58M |
| 2026-08-21 | $2.01 | +2.97% | $1.95 | $2.07 | $1.91 | 37.31M |
| 2026-08-20 | $1.95 | +1.79% | $1.91 | $1.96 | $1.86 | 21.89M |
| 2026-08-19 | $1.91 | +2.38% | $1.87 | $1.98 | $1.82 | 28.27M |
| 2026-08-18 | $1.87 | -6.05% | $1.99 | $1.99 | $1.86 | 16.70M |
| 2026-08-17 | $1.99 | +10.05% | $1.81 | $2.00 | $1.80 | 31.55M |
| 2026-08-16 | $1.81 | -6.57% | $1.93 | $1.96 | $1.81 | 19.16M |
| 2026-08-15 | $1.93 | -1.90% | $1.97 | $2.01 | $1.91 | 16.66M |
| 2026-08-14 | $1.97 | -1.24% | $2.00 | $2.03 | $1.90 | 20.19M |
| 2026-08-13 | $2.00 | -1.61% | $2.03 | $2.08 | $1.97 | 26.45M |
| 2026-08-12 | $2.03 | +3.74% | $1.96 | $2.07 | $1.89 | 28.43M |
| 2026-08-11 | $1.96 | -8.31% | $2.13 | $2.17 | $1.94 | 26.98M |
| 2026-08-10 | $2.13 | -1.96% | $2.18 | $2.21 | $2.12 | 25.96M |
| 2026-08-09 | $2.18 | -3.96% | $2.27 | $2.27 | $2.14 | 34.82M |
| 2026-08-08 | $2.27 | +2.12% | $2.22 | $2.36 | $2.19 | 44.28M |
| 2026-08-07 | $2.22 | -0.43% | $2.23 | $2.28 | $2.17 | 26.09M |
| 2026-08-06 | $2.23 | -0.43% | $2.24 | $2.28 | $2.18 | 35.05M |
| 2026-08-05 | $2.24 | -0.90% | $2.26 | $2.48 | $2.23 | 51.49M |
| 2026-08-04 | $2.26 | +2.20% | $2.21 | $2.40 | $2.17 | 56.52M |
| 2026-08-03 | $2.21 | -4.59% | $2.32 | $2.33 | $2.13 | 55.13M |
| 2026-08-02 | $2.32 | -1.12% | $2.34 | $2.50 | $2.28 | 55.38M |
| 2026-08-01 | $2.34 | -9.82% | $2.60 | $2.67 | $2.34 | 65.37M |
| 2026-07-31 | $2.60 | +11.02% | $2.34 | $2.70 | $2.23 | 116.23M |
| 2026-07-30 | $2.34 | -15.45% | $2.77 | $2.77 | $2.30 | 102.64M |
| 2026-07-29 | $2.77 | -7.49% | $2.99 | $3.14 | $2.70 | 118.17M |
| 2026-07-28 | $2.99 | +13.23% | $2.64 | $3.54 | $2.63 | 308.32M |
| 2026-07-27 | $2.64 | -27.17% | $3.63 | $3.63 | $2.42 | 301.70M |
| 2026-07-26 | $3.63 | -22.89% | $4.70 | $4.70 | $2.98 | 415.05M |
| 2026-07-25 | $4.70 | +23.76% | $3.80 | $6.35 | $3.63 | 1.05B |
| 2026-07-24 | $3.80 | +123.18% | $1.70 | $4.18 | $1.57 | 646.58M |
| 2026-07-23 | $1.70 | -61.77% | $4.46 | $4.46 | $1.70 | 225.32M |
| 2026-07-22 | $4.46 | -28.41% | $6.22 | $7.09 | $4.22 | 193.10M |
| 2026-07-21 | $6.22 | -82.46% | $35.48 | $46.43 | $5.83 | 417.40M |
| 2026-07-20 | $35.48 | +2.45% | $34.63 | $36.52 | $33.50 | 78.50M |
| 2026-07-19 | $34.63 | -1.71% | $35.23 | $35.62 | $32.13 | 30.63M |
| 2026-07-18 | $35.23 | -2.98% | $36.31 | $36.75 | $34.69 | 106.26M |
| 2026-07-17 | $36.31 | +2.11% | $35.56 | $36.70 | $33.99 | 156.79M |
| 2026-07-16 | $35.56 | -4.70% | $37.32 | $37.40 | $31.42 | 166.61M |
| 2026-07-15 | $37.32 | -10.09% | $41.51 | $41.51 | $32.73 | 139.72M |
| 2026-07-14 | $41.51 | -2.73% | $42.67 | $43.72 | $38.32 | 108.72M |
| 2026-07-13 | $42.67 | -10.90% | $47.89 | $48.89 | $38.87 | 124.26M |
| 2026-07-12 | $47.89 | +24.08% | $38.59 | $48.21 | $37.45 | 208.31M |
| 2026-07-11 | $38.59 | +10.15% | $35.04 | $39.13 | $35.01 | 95.10M |
| 2026-07-10 | $35.04 | +24.00% | $28.23 | $36.60 | $28.05 | 178.79M |
| 2026-07-09 | $28.25 | -3.04% | $29.14 | $32.81 | $25.43 | 75.60M |
| 2026-07-08 | $29.14 | +3.71% | $28.10 | $29.70 | $27.90 | 45.75M |
| 2026-07-07 | $28.10 | +1.22% | $27.76 | $29.26 | $27.41 | 40.84M |
| 2026-07-06 | $27.76 | +15.46% | $24.04 | $28.81 | $24.02 | 65.68M |
| 2026-07-05 | $24.04 | +3.46% | $23.24 | $24.97 | $23.12 | 20.89M |
| 2026-07-04 | $23.24 | +1.59% | $22.87 | $25.11 | $22.64 | 25.65M |