Dexe (DEXE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Dexe (DEXE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Dexe 的交易价格为 $1.47，24 小时波动区间为 $1.46–$1.47，成交量为 $8.25M。下表让您逐日追踪价格走势。
Open
$1.59
High
$1.47
Low
$1.46
Volume (24h)
$8.25M
Market Cap
$141.57M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.59 | $1.47 | $1.46 | $1.46 | $1.47 | -7.90% | $8.25M | — | — |
| Oct 30, 2026 | $1.50 | $1.50 | $1.40 | $1.45 | $1.46 | -2.20% | $2.58M | $3.76M | $1.25M |
| Oct 29, 2026 | $1.63 | $1.64 | $1.42 | $1.53 | $1.50 | -7.99% | $3.96M | $6.13M | $1.83M |
| Oct 28, 2026 | $1.63 | $1.64 | $1.59 | $1.62 | $1.63 | +0.00% | $1.85M | $3M | $905.61K |
| Oct 27, 2026 | $1.59 | $1.63 | $1.56 | $1.60 | $1.63 | +2.20% | $2.28M | $3.63M | $1.15M |
| Oct 26, 2026 | $1.60 | $1.63 | $1.55 | $1.59 | $1.59 | -0.31% | $2.94M | $4.67M | $1.46M |
| Oct 25, 2026 | $1.64 | $1.65 | $1.57 | $1.61 | $1.60 | -2.44% | $1.63M | $2.63M | $735.8K |
| Oct 24, 2026 | $1.67 | $1.67 | $1.59 | $1.63 | $1.64 | -1.68% | $2.92M | $4.78M | $1.44M |
| Oct 23, 2026 | $1.71 | $1.75 | $1.64 | $1.69 | $1.67 | -2.74% | $2.62M | $4.46M | $1.25M |
| Oct 22, 2026 | $1.79 | $1.79 | $1.70 | $1.75 | $1.72 | -4.35% | $2.42M | $4.21M | $1.06M |
| Oct 21, 2026 | $1.79 | $1.81 | $1.77 | $1.79 | $1.79 | -0.11% | $1.89M | $3.39M | $921.94K |
| Oct 20, 2026 | $1.74 | $1.81 | $1.71 | $1.76 | $1.79 | +3.28% | $2.93M | $5.18M | $1.39M |
| Oct 19, 2026 | $1.71 | $1.76 | $1.70 | $1.73 | $1.74 | +1.46% | $2.54M | $4.38M | $1.19M |
| Oct 18, 2026 | $1.76 | $1.76 | $1.66 | $1.71 | $1.72 | -2.78% | $2.33M | $3.99M | $1.06M |
| Oct 17, 2026 | $1.75 | $1.80 | $1.71 | $1.76 | $1.76 | +0.57% | $2.52M | $4.45M | $1.19M |
| Oct 16, 2026 | $1.77 | $1.78 | $1.73 | $1.75 | $1.75 | -1.13% | $2.19M | $3.84M | $1.06M |
| Oct 15, 2026 | $1.81 | $1.81 | $1.68 | $1.75 | $1.77 | -2.04% | $4.06M | $7.04M | $1.9M |
| Oct 14, 2026 | $1.86 | $1.87 | $1.76 | $1.82 | $1.81 | -2.64% | $2.31M | $4.17M | $1.15M |
| Oct 13, 2026 | $1.85 | $1.89 | $1.78 | $1.84 | $1.86 | +0.60% | $2.44M | $4.51M | $1.08M |
| Oct 12, 2026 | $1.90 | $1.91 | $1.84 | $1.87 | $1.85 | -2.84% | $2.28M | $4.29M | $978.02K |
| Oct 11, 2026 | $1.90 | $1.91 | $1.86 | $1.89 | $1.90 | +0.00% | $2.14M | $4.04M | $985.18K |
| Oct 10, 2026 | $1.87 | $1.91 | $1.84 | $1.88 | $1.90 | +1.77% | $1.89M | $3.53M | $934.77K |
| Oct 9, 2026 | $1.79 | $1.87 | $1.78 | $1.83 | $1.87 | +4.59% | $2.58M | $4.71M | $1.21M |
| Oct 8, 2026 | $1.86 | $1.87 | $1.72 | $1.79 | $1.79 | -4.18% | $4.22M | $7.51M | $1.86M |
| Oct 7, 2026 | $1.88 | $1.89 | $1.81 | $1.85 | $1.86 | -1.01% | $2.68M | $4.96M | $1.21M |
| Oct 6, 2026 | $1.86 | $1.90 | $1.84 | $1.87 | $1.88 | +0.97% | $1.68M | $3.14M | $755.04K |
| Oct 5, 2026 | $1.90 | $1.91 | $1.85 | $1.88 | $1.86 | -1.69% | $1.92M | $3.61M | $847.65K |
| Oct 4, 2026 | $1.89 | $1.92 | $1.87 | $1.89 | $1.90 | +0.64% | $1.66M | $3.14M | $825.75K |
| Oct 3, 2026 | $1.93 | $1.94 | $1.86 | $1.90 | $1.89 | -2.08% | $2.6M | $4.92M | $1.26M |
| Oct 2, 2026 | $1.91 | $2.16 | $1.89 | $2.03 | $1.93 | +1.05% | $14.36M | $29.06M | $6.87M |
| Oct 1, 2026 | $1.85 | $1.92 | $1.83 | $1.87 | $1.91 | +2.97% | $2.84M | $5.31M | $1.5M |
Dexe Historical Data FAQ
Dexe 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Dexe 真实的每日交易历史。
DEXE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 DEXE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Dexe 的 24 小时区间是多少？expand_more
过去 24 小时 Dexe 在 $1.46–$1.47 之间交易，当前价格为 $1.47。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。