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
$1.761
-1.73% 1D
Recently Viewed
1H+1.09%
1D-1.73%
1W-7.85%
1M-11.73%
DeXe (DEXE) has 90 days of daily open, high, low and close on file. Over that window DEXE ranged $1.675 to $47.894, closed at $1.756 and is down 89.6% across the window.
DeXe — Window Stats
90 daily bars · MEXCBars
90
Window high
$47.894
Window low
$1.675
First → last
-89.59%
Latest close
$1.756
vs live
+0.28%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.777 | $1.784 | $1.723 | $1.756 | -1.18% | $60,866 | $61.92M |
| 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 | -0.58% | $289,164 | $78.28M |
| Aug 6, 2026 | $2.242 | $2.286 | $2.183 | $2.233 | -0.40% | $456,311 | $78.74M |
| Aug 5, 2026 | $2.26 | $2.498 | $2.224 | $2.242 | -0.80% | $385,252 | $79.06M |
| Aug 4, 2026 | $2.212 | $2.405 | $2.16 | $2.26 | +2.17% | $627,716 | $79.69M |
| Aug 3, 2026 | $2.313 | $2.346 | $2.123 | $2.212 | -4.37% | $464,618 | $78.00M |
| Aug 2, 2026 | $2.343 | $2.503 | $2.283 | $2.313 | -1.28% | $444,713 | $81.56M |
| Aug 1, 2026 | $2.613 | $2.694 | $2.328 | $2.343 | -10.33% | $414,895 | $82.62M |
| Jul 31, 2026 | $2.347 | $2.718 | $2.224 | $2.613 | +11.33% | $819,344 | $92.14M |
| Jul 30, 2026 | $2.759 | $2.78 | $2.299 | $2.347 | -14.93% | $714,585 | $82.76M |
| Jul 29, 2026 | $2.988 | $3.162 | $2.684 | $2.759 | -7.66% | $724,184 | $97.29M |
| Jul 28, 2026 | $2.625 | $3.57 | $2.619 | $2.988 | +13.83% | $1.44M | $105.36M |
| Jul 27, 2026 | $3.596 | $3.658 | $2.40 | $2.625 | -27.00% | $1.98M | $92.56M |
| Jul 26, 2026 | $4.748 | $4.748 | $2.918 | $3.596 | -24.26% | $3.67M | $126.80M |
| Jul 25, 2026 | $3.913 | $6.443 | $3.422 | $4.748 | +21.34% | $5.09M | $167.42M |
| Jul 24, 2026 | $1.675 | $4.257 | $1.589 | $3.913 | +133.61% | $3.35M | $137.98M |
| Jul 23, 2026 | $4.445 | $4.445 | $1.654 | $1.675 | -62.32% | $1.13M | $59.06M |
| Jul 22, 2026 | $6.187 | $7.30 | $4.145 | $4.445 | -28.16% | $1.10M | $156.74M |
| Jul 21, 2026 | $35.46 | $47.051 | $5.732 | $6.187 | -82.55% | $2.07M | $218.16M |
| Jul 20, 2026 | $34.714 | $36.57 | $33.472 | $35.46 | +2.15% | $283,381 | $1.25B |
| Jul 19, 2026 | $35.357 | $35.702 | $32.129 | $34.714 | -1.82% | $207,121 | $1.22B |
| Jul 18, 2026 | $36.46 | $36.838 | $34.658 | $35.357 | -3.03% | $258,199 | $1.25B |
| Jul 17, 2026 | $35.516 | $36.854 | $33.925 | $36.46 | +2.66% | $324,520 | $1.29B |
| Jul 16, 2026 | $37.158 | $37.707 | $31.379 | $35.516 | -4.42% | $286,790 | $1.25B |
| Jul 15, 2026 | $41.436 | $41.44 | $32.708 | $37.158 | -10.32% | $533,604 | $1.31B |
| Jul 14, 2026 | $42.686 | $44.13 | $38.364 | $41.436 | -2.93% | $240,411 | $1.46B |
| Jul 13, 2026 | $47.894 | $49.203 | $38.877 | $42.686 | -10.87% | $517,580 | $1.51B |
| Jul 12, 2026 | $38.363 | $49.50 | $37.359 | $47.894 | +24.84% | $638,140 | $1.69B |
| Jul 11, 2026 | $35.001 | $39.308 | $34.868 | $38.363 | +9.61% | $401,011 | $1.35B |
| Jul 10, 2026 | $27.879 | $36.925 | $27.879 | $35.001 | +25.55% | $690,925 | $1.23B |
| Jul 9, 2026 | $29.107 | $32.895 | $25.362 | $27.879 | -4.22% | $375,828 | $983.06M |
| Jul 8, 2026 | $28.051 | $30.00 | $26.96 | $29.107 | +3.76% | $375,015 | $1.03B |
| Jul 7, 2026 | $27.847 | $29.30 | $27.408 | $28.051 | +0.73% | $240,483 | $989.13M |
| Jul 6, 2026 | $24.052 | $28.95 | $24.026 | $27.847 | +15.78% | $574,090 | $981.93M |
| Jul 5, 2026 | $23.216 | $25.108 | $23.051 | $24.052 | +3.60% | $125,186 | $848.11M |
| Jul 4, 2026 | $22.885 | $25.283 | $22.438 | $23.216 | +1.45% | $157,397 | $818.64M |
| Jul 3, 2026 | $23.218 | $23.562 | $22.076 | $22.885 | -1.43% | $85,630 | $806.96M |
| Jul 2, 2026 | $23.073 | $23.619 | $21.80 | $23.218 | +0.63% | $109,758 | $818.71M |
| Jul 1, 2026 | $23.285 | $23.368 | $22.00 | $23.073 | -0.91% | $152,220 | $813.59M |
| Jun 30, 2026 | $23.228 | $23.583 | $22.504 | $23.285 | +0.25% | $100,429 | $821.07M |
| Jun 29, 2026 | $21.579 | $23.464 | $21.322 | $23.228 | +7.64% | $93,538 | $819.06M |
| Jun 28, 2026 | $22.151 | $23.302 | $21.485 | $21.579 | -2.58% | $80,042 | $760.91M |
| Jun 27, 2026 | $21.466 | $22.455 | $19.689 | $22.151 | +3.19% | $135,769 | $781.08M |
| Jun 26, 2026 | $22.885 | $23.863 | $20.32 | $21.466 | -6.20% | $187,031 | $756.93M |
| Jun 25, 2026 | $22.352 | $25.49 | $22.337 | $22.885 | +2.38% | $169,818 | $806.96M |
| Jun 24, 2026 | $23.328 | $24.251 | $21.93 | $22.352 | -4.18% | $182,796 | $788.17M |
| Jun 23, 2026 | $18.482 | $25.20 | $18.471 | $23.328 | +26.22% | $535,802 | $822.58M |
| Jun 22, 2026 | $13.996 | $18.811 | $13.462 | $18.482 | +32.05% | $296,209 | $651.71M |
| Jun 21, 2026 | $15.463 | $15.622 | $13.987 | $13.996 | -9.49% | $122,721 | $493.52M |
| Jun 20, 2026 | $16.866 | $16.905 | $15.121 | $15.463 | -8.32% | $121,100 | $545.25M |
| Jun 19, 2026 | $15.28 | $17.069 | $15.079 | $16.866 | — | $122,974 | $594.72M |
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 $1.761, roughly 96.4% 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 $62.21M, on roughly $8.00M 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 89.59%.
What were DEXE's high and low in this window?
In this sample, the highest trade print is about $49.50 (Jul 12, 2026) and the lowest about $1.589 (Jul 24, 2026).
What were DEXE's best and worst days in this window?
Best close-to-close day was about +133.61% (Jul 24, 2026); worst was -82.55% (Jul 21, 2026).