What historical data is shown for DEXE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
DeXe (DEXE) Historical Data
ETH
DeFi
DeXe Historical Price Information — Daily DEXE Open, High, Low, Close & Volume
$1.407
+2.18% 1D
Recently Viewed
1H+0.43%
1D+2.18%
1W-13.36%
1M-25.83%
DeXe (DEXE) has 90 days of daily open, high, low and close on file. Over that window DEXE ranged $1.372 to $2.462, closed at $1.403 and is down 36.8% across the window.
DeXe — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.462
Window low
$1.372
First → last
-36.80%
Latest close
$1.403
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DEXE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.407 | $1.414 | $1.36 | $1.403 | -0.28% | $14,954 | $49.47M |
| Nov 3, 2026 | $1.372 | $1.416 | $1.346 | $1.407 | +2.55% | $55,562 | $49.61M |
| Nov 2, 2026 | $1.45 | $1.463 | $1.352 | $1.372 | -5.38% | $59,841 | $48.38M |
| Nov 1, 2026 | $1.474 | $1.482 | $1.437 | $1.45 | -1.63% | $55,405 | $51.13M |
| Oct 31, 2026 | $1.489 | $1.504 | $1.462 | $1.474 | -1.01% | $57,117 | $51.98M |
| Oct 30, 2026 | $1.499 | $1.506 | $1.42 | $1.489 | -0.67% | $93,872 | $52.50M |
| Oct 29, 2026 | $1.628 | $1.64 | $1.444 | $1.499 | -7.92% | $74,273 | $52.86M |
| Oct 28, 2026 | $1.629 | $1.644 | $1.597 | $1.628 | -0.06% | $68,143 | $57.41M |
| Oct 27, 2026 | $1.594 | $1.631 | $1.563 | $1.629 | +2.20% | $68,143 | $57.44M |
| Oct 26, 2026 | $1.601 | $1.627 | $1.555 | $1.594 | -0.44% | $69,764 | $56.21M |
| Oct 25, 2026 | $1.639 | $1.647 | $1.576 | $1.601 | -2.32% | $63,726 | $56.45M |
| Oct 24, 2026 | $1.668 | $1.676 | $1.592 | $1.639 | -1.74% | $69,896 | $57.79M |
| Oct 23, 2026 | $1.717 | $1.747 | $1.641 | $1.668 | -2.85% | $73,498 | $58.82M |
| Oct 22, 2026 | $1.792 | $1.795 | $1.706 | $1.717 | -4.19% | $62,693 | $60.54M |
| Oct 21, 2026 | $1.795 | $1.811 | $1.767 | $1.792 | -0.17% | $67,415 | $63.19M |
| Oct 20, 2026 | $1.74 | $1.81 | $1.707 | $1.795 | +3.16% | $76,623 | $63.29M |
| Oct 19, 2026 | $1.718 | $1.764 | $1.697 | $1.74 | +1.28% | $67,620 | $61.36M |
| Oct 18, 2026 | $1.766 | $1.766 | $1.661 | $1.718 | -2.72% | $67,309 | $60.58M |
| Oct 17, 2026 | $1.755 | $1.807 | $1.715 | $1.766 | +0.63% | $71,643 | $62.27M |
| Oct 16, 2026 | $1.777 | $1.778 | $1.734 | $1.755 | -1.24% | $68,231 | $61.88M |
| Oct 15, 2026 | $1.81 | $1.811 | $1.686 | $1.777 | -1.82% | $75,591 | $62.66M |
| Oct 14, 2026 | $1.86 | $1.868 | $1.768 | $1.81 | -2.69% | $83,703 | $63.82M |
| Oct 13, 2026 | $1.846 | $1.891 | $1.79 | $1.86 | +0.76% | $99,630 | $65.59M |
| Oct 12, 2026 | $1.90 | $1.907 | $1.842 | $1.846 | -2.84% | $77,342 | $65.09M |
| Oct 11, 2026 | $1.902 | $1.911 | $1.863 | $1.90 | -0.11% | $75,040 | $67.00M |
| Oct 10, 2026 | $1.869 | $1.915 | $1.841 | $1.902 | +1.77% | $82,032 | $67.07M |
| Oct 9, 2026 | $1.788 | $1.874 | $1.781 | $1.869 | +4.53% | $87,208 | $65.90M |
| Oct 8, 2026 | $1.864 | $1.872 | $1.72 | $1.788 | -4.08% | $103,291 | $63.05M |
| Oct 7, 2026 | $1.884 | $1.89 | $1.828 | $1.864 | -1.06% | $90,590 | $65.73M |
| Oct 6, 2026 | $1.865 | $1.903 | $1.837 | $1.884 | +1.02% | $89,973 | $66.43M |
| Oct 5, 2026 | $1.897 | $1.91 | $1.855 | $1.865 | -1.69% | $92,632 | $65.76M |
| Oct 4, 2026 | $1.886 | $1.919 | $1.869 | $1.897 | +0.58% | $83,833 | $66.89M |
| Oct 3, 2026 | $1.927 | $1.935 | $1.865 | $1.886 | -2.13% | $138,290 | $66.50M |
| Oct 2, 2026 | $1.906 | $2.161 | $1.899 | $1.927 | +1.10% | $264,952 | $67.95M |
| Oct 1, 2026 | $1.85 | $1.917 | $1.835 | $1.906 | +3.03% | $85,197 | $67.21M |
| Sep 30, 2026 | $1.834 | $1.889 | $1.814 | $1.85 | +0.87% | $97,132 | $65.23M |
| Sep 29, 2026 | $1.863 | $1.866 | $1.797 | $1.834 | -1.56% | $72,214 | $64.67M |
| Sep 28, 2026 | $1.924 | $1.935 | $1.81 | $1.863 | -3.17% | $90,973 | $65.69M |
| Sep 27, 2026 | $1.926 | $1.946 | $1.906 | $1.924 | -0.10% | $81,111 | $67.84M |
| Sep 26, 2026 | $1.938 | $1.961 | $1.904 | $1.926 | -0.62% | $87,393 | $67.91M |
| Sep 25, 2026 | $1.934 | $1.969 | $1.907 | $1.938 | +0.21% | $81,388 | $68.34M |
| Sep 24, 2026 | $1.883 | $1.961 | $1.868 | $1.934 | +2.71% | $81,406 | $68.20M |
| Sep 23, 2026 | $1.983 | $2.043 | $1.824 | $1.883 | -5.04% | $151,008 | $66.40M |
| Sep 22, 2026 | $1.945 | $1.983 | $1.908 | $1.983 | +1.95% | $108,028 | $69.92M |
| Sep 21, 2026 | $1.864 | $1.958 | $1.835 | $1.945 | +4.35% | $109,960 | $68.58M |
| Sep 20, 2026 | $1.893 | $1.895 | $1.825 | $1.864 | -1.53% | $80,553 | $65.73M |
| Sep 19, 2026 | $1.867 | $1.927 | $1.833 | $1.893 | +1.39% | $108,819 | $66.75M |
| Sep 18, 2026 | $1.811 | $1.882 | $1.806 | $1.867 | +3.09% | $126,540 | $65.83M |
| Sep 17, 2026 | $1.816 | $1.822 | $1.784 | $1.811 | -0.28% | $76,822 | $63.86M |
| Sep 16, 2026 | $1.777 | $1.841 | $1.723 | $1.816 | +2.19% | $91,217 | $64.04M |
| Sep 15, 2026 | $1.801 | $1.833 | $1.737 | $1.777 | -1.33% | $78,446 | $62.66M |
| Sep 14, 2026 | $1.815 | $1.835 | $1.791 | $1.801 | -0.77% | $92,564 | $63.51M |
| Sep 13, 2026 | $1.891 | $1.903 | $1.791 | $1.815 | -4.02% | $103,288 | $64.00M |
| Sep 12, 2026 | $1.888 | $1.936 | $1.877 | $1.891 | +0.16% | $73,080 | $66.68M |
| Sep 11, 2026 | $1.911 | $1.943 | $1.824 | $1.888 | -1.20% | $116,239 | $66.57M |
| Sep 10, 2026 | $1.816 | $1.917 | $1.767 | $1.911 | +5.23% | $114,777 | $67.39M |
| Sep 9, 2026 | $1.952 | $1.957 | $1.691 | $1.816 | -6.97% | $128,148 | $64.04M |
| Sep 8, 2026 | $1.943 | $1.971 | $1.924 | $1.952 | +0.46% | $90,041 | $68.83M |
| Sep 7, 2026 | $1.97 | $1.982 | $1.909 | $1.943 | -1.37% | $129,302 | $68.51M |
| Sep 6, 2026 | $1.994 | $2.011 | $1.959 | $1.97 | -1.20% | $120,682 | $69.47M |
| Sep 5, 2026 | $2.00 | $2.067 | $1.967 | $1.994 | -0.30% | $130,344 | $70.31M |
| Sep 4, 2026 | $1.995 | $2.026 | $1.938 | $2.00 | +0.25% | $181,001 | $70.52M |
| Sep 3, 2026 | $1.924 | $2.044 | $1.923 | $1.995 | +3.69% | $199,239 | $70.35M |
| Sep 2, 2026 | $1.958 | $1.985 | $1.893 | $1.924 | -1.74% | $144,978 | $67.84M |
| Sep 1, 2026 | $2.067 | $2.088 | $1.925 | $1.958 | -5.27% | $193,894 | $69.04M |
| Aug 31, 2026 | $2.10 | $2.167 | $2.045 | $2.067 | -1.57% | $207,457 | $72.89M |
| Aug 30, 2026 | $2.244 | $2.392 | $2.066 | $2.10 | -6.42% | $395,552 | $74.05M |
| Aug 29, 2026 | $2.462 | $2.702 | $2.204 | $2.244 | -8.85% | $756,763 | $79.13M |
| Aug 28, 2026 | $1.912 | $2.641 | $1.893 | $2.462 | +28.77% | $978,722 | $86.81M |
| Aug 27, 2026 | $1.907 | $1.923 | $1.883 | $1.912 | +0.26% | $122,242 | $67.42M |
| Aug 26, 2026 | $1.872 | $1.924 | $1.838 | $1.907 | +1.87% | $141,435 | $67.24M |
| Aug 25, 2026 | $1.881 | $1.951 | $1.835 | $1.872 | -0.48% | $117,370 | $66.01M |
| Aug 24, 2026 | $1.898 | $1.904 | $1.85 | $1.881 | -0.90% | $135,778 | $66.33M |
| Aug 23, 2026 | $1.882 | $1.919 | $1.831 | $1.898 | +0.85% | $175,180 | $66.93M |
| Aug 22, 2026 | $2.009 | $2.12 | $1.74 | $1.882 | -6.32% | $298,700 | $66.36M |
| Aug 21, 2026 | $1.947 | $2.082 | $1.906 | $2.009 | +3.18% | $216,357 | $70.84M |
| Aug 20, 2026 | $1.918 | $1.957 | $1.863 | $1.947 | +1.51% | $131,221 | $68.65M |
| Aug 19, 2026 | $1.87 | $1.989 | $1.818 | $1.918 | +2.57% | $249,497 | $67.63M |
| Aug 18, 2026 | $1.995 | $2.008 | $1.857 | $1.87 | -6.27% | $142,342 | $65.94M |
| Aug 17, 2026 | $1.809 | $2.017 | $1.801 | $1.995 | +10.28% | $152,003 | $70.35M |
| Aug 16, 2026 | $1.937 | $1.962 | $1.807 | $1.809 | -6.61% | $162,539 | $63.79M |
| Aug 15, 2026 | $1.974 | $2.02 | $1.91 | $1.937 | -1.87% | $117,626 | $68.30M |
| Aug 14, 2026 | $1.997 | $2.035 | $1.90 | $1.974 | -1.15% | $127,024 | $69.61M |
| Aug 13, 2026 | $2.044 | $2.09 | $1.965 | $1.997 | -2.30% | $165,293 | $70.42M |
| Aug 12, 2026 | $1.96 | $2.071 | $1.887 | $2.044 | +4.29% | $204,329 | $72.07M |
| Aug 11, 2026 | $2.131 | $2.174 | $1.942 | $1.96 | -8.02% | $213,970 | $69.11M |
| Aug 10, 2026 | $2.18 | $2.215 | $2.115 | $2.131 | -2.25% | $233,180 | $75.14M |
| Aug 9, 2026 | $2.273 | $2.273 | $2.145 | $2.18 | -4.09% | $440,318 | $76.87M |
| Aug 8, 2026 | $2.22 | $2.363 | $2.188 | $2.273 | +2.39% | $451,130 | $80.15M |
| Aug 7, 2026 | $2.233 | $2.279 | $2.17 | $2.22 | — | $289,164 | $78.28M |
DeXe Historical Data FAQ
Window highs, lows, best/worst days and volume for DeXeWhat is the all-time high for DEXE?
DeXe's record price is about $48.91. It currently trades at $1.407, roughly 97.1% below that peak. The all-time low on record is $0.671563. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DEXE market cap?
DeXe has a market capitalisation of about $49.76M, on roughly $7.07M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DEXE change over this window?
Across 90 daily candles, close-to-close moved down 36.80%.
What were DEXE's high and low in this window?
In this sample, the highest trade print is about $2.702 (Aug 29, 2026) and the lowest about $1.346 (Nov 3, 2026).
What were DEXE's best and worst days in this window?
Best close-to-close day was about +28.77% (Aug 28, 2026); worst was -8.85% (Aug 29, 2026).