DeXe(DEXE)Heute
$6.98
vor 1 Jahren
$7.7
vor 2 Jahren
$2.2
vor 3 Jahren
$2.98
vor 4 Jahren
$12.58
DeXe Preisverlauf
(DEXE)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $6.930453 | $6.975 | $6.833 | $6.855173 | $4.822M |
2025-09-14 | $6.969735 | $7.005 | $6.894 | $6.931594 | $3.704M |
2025-09-13 | $6.925604 | $7.065 | $6.895 | $6.977320 | $5.176M |
2025-09-12 | $6.937381 | $7.048 | $6.886 | $6.926041 | $3.847M |
2025-09-11 | $6.979791 | $7.026 | $6.915 | $6.938360 | $1.711M |
2025-09-10 | $6.985657 | $7.01 | $6.82 | $6.981388 | $3.793M |
2025-09-09 | $7.003768 | $7.31 | $6.962 | $6.982875 | $6.000M |
2025-09-08 | $7.081644 | $7.104 | $6.9 | $7.003431 | $3.889M |
2025-09-07 | $7.091837 | $7.16 | $6.957 | $7.078437 | $2.400M |
2025-09-06 | $7.205839 | $7.259 | $7.056 | $7.096501 | $2.117M |
2025-09-05 | $7.329077 | $7.315 | $7.145 | $7.213263 | $3.084M |
2025-09-04 | $7.307627 | $7.451 | $7.25 | $7.324 | $108.183K |
2025-09-03 | $7.396549 | $7.439 | $7.25 | $7.300897 | $2.792M |
2025-09-02 | $7.409182 | $7.539 | $7.279 | $7.397411 | $2.977M |
2025-09-01 | $7.510369 | $7.526 | $7.208 | $7.404648 | $4.082M |
2025-08-31 | $7.553141 | $7.758 | $7.429 | $7.511249 | $3.037M |
2025-08-30 | $7.509781 | $7.6 | $7.477 | $7.552547 | $3.805M |
2025-08-29 | $7.437835 | $7.56 | $7.298 | $7.514080 | $3.186M |
2025-08-28 | $7.474419 | $7.621 | $7.369 | $7.441114 | $5.410M |
2025-08-27 | $7.243684 | $7.525 | $7.169 | $7.450578 | $5.043M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
DeXe(DEXE)
