DeXe
DEXE
Rank #212
$6.29
Updated 7 days ago
Market Cap
$360.09M
24h Volume
$5.24M
Avg Volume (6m)
$15.75M
24h High/Low
$6.48
$6.21
$6.21
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Artificial Intelligence (AI)
Chains
Ethereum
0xde4ee8057785a7e...
Binance Smart Chain
0x6e88056e8376ae7...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.29 | $6.48 | $6.21 | $6.29 | $5.24M | $360.09M |
| Nov 10, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $4.38M | $369.97M |
| Nov 9, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $5.35M | $368.95M |
| Nov 8, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $8.52M | $390.15M |
| Nov 7, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $6.92M | $346.39M |
| Nov 6, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $4.68M | $348.39M |
| Nov 5, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $10.78M | $346.79M |
| Nov 4, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $7.99M | $374.59M |
| Nov 3, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $7.90M | $416.57M |
| Nov 2, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $12.17M | $418.32M |
| Nov 1, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $14.08M | $398.83M |
| Oct 31, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $9.74M | $358.21M |
| Oct 30, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $7.03M | $372.49M |
| Oct 29, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $5.61M | $375.39M |
| Oct 28, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $18.94M | $392.78M |
| Oct 27, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $6.59M | $385.66M |
| Oct 26, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $4.17M | $374.63M |
| Oct 25, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $12.50M | $383.41M |
| Oct 24, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $8.81M | $363.40M |
| Oct 23, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $8.28M | $373.78M |
| Oct 22, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $12.38M | $377.33M |
| Oct 21, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $8.39M | $375.24M |
| Oct 20, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $4.73M | $371.45M |
| Oct 19, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $4.77M | $369.35M |
| Oct 18, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $15.98M | $378.26M |
| Oct 17, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $31.31M | $408.42M |
| Oct 16, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $26.58M | $379.78M |
| Oct 15, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $50.33M | $411.79M |
| Oct 14, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $26.95M | $361.91M |
| Oct 13, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $26.07M | $334.95M |
| Oct 12, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $52.01M | $321.97M |
| Oct 11, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $57.86M | $326.52M |
| Oct 10, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $17.08M | $637.47M |
| Oct 9, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $20.61M | $648.32M |
| Oct 8, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $42.52M | $743.32M |
| Oct 7, 2025 | $12.05 | $12.05 | $12.05 | $12.05 | $11.17M | $687.95M |
| Oct 6, 2025 | $11.71 | $11.71 | $11.71 | $11.71 | $11.93M | $668.48M |
| Oct 5, 2025 | $12.30 | $12.30 | $12.30 | $12.30 | $13.29M | $700.80M |
| Oct 4, 2025 | $12.41 | $12.41 | $12.41 | $12.41 | $19.07M | $708.81M |
| Oct 3, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $68.13M | $707.85M |
| Oct 2, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $40.12M | $639.86M |
| Oct 1, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $12.61M | $540.60M |
| Sep 30, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $26.06M | $538.64M |
| Sep 29, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $9.78M | $537.17M |
| Sep 28, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $11.79M | $527.83M |
| Sep 27, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $8.71M | $539.35M |
| Sep 26, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $10.62M | $520.19M |
| Sep 25, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $15.68M | $556.75M |
| Sep 24, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $24.13M | $562.60M |
| Sep 23, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $44.93M | $595.66M |
| Sep 22, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $142.24M | $650.68M |
| Sep 21, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $57.97M | $575.52M |
| Sep 20, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $68.48M | $491.50M |
| Sep 19, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $83.84M | $458.29M |
| Sep 18, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $16.31M | $408.74M |
| Sep 17, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $4.74M | $401.74M |
| Sep 16, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $5.47M | $398.84M |
| Sep 15, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $2.76M | $395.30M |
| Sep 14, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $5.37M | $398.68M |
| Sep 13, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $3.04M | $399.13M |
| Sep 12, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $1.88M | $397.19M |
| Sep 11, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $2.10M | $398.06M |
| Sep 10, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $5.95M | $395.01M |
| Sep 9, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $3.51M | $400.12M |
| Sep 8, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $2.92M | $399.23M |
| Sep 7, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $2.06M | $405.45M |
| Sep 6, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $3.02M | $412.68M |
| Sep 5, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $2.48M | $413.13M |
| Sep 4, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $2.58M | $421.24M |
| Sep 3, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $3.23M | $419.23M |
| Sep 2, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $3.88M | $427.36M |
| Sep 1, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $2.71M | $424.88M |
| Aug 31, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $3.14M | $438.95M |
| Aug 30, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $4.48M | $431.03M |
| Aug 29, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $3.61M | $427.38M |
| Aug 28, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $5.37M | $429.47M |
| Aug 27, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24M | $418.80M |
| Aug 26, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $6.27M | $400.14M |
| Aug 25, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $5.57M | $394.65M |
| Aug 24, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $7.66M | $406.97M |
| Aug 23, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $6.45M | $410.49M |
| Aug 22, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $3.08M | $404.26M |
| Aug 21, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $4.22M | $412.11M |
| Aug 20, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $3.54M | $404.40M |
| Aug 19, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $4.89M | $417.09M |
| Aug 18, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $4.34M | $424.07M |
| Aug 17, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $5.58M | $421.87M |
| Aug 16, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $8.97M | $417.23M |
| Aug 15, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $11.55M | $408.47M |
| Aug 14, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $9.24M | $428.71M |
| Aug 13, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $8.22M | $425.92M |
| Aug 12, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $9.19M | $426.76M |
| Aug 11, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $7.66M | $449.12M |
| Aug 10, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $10.16M | $467.51M |
| Aug 9, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $8.44M | $479.61M |
| Aug 8, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $13.20M | $484.22M |
| Aug 7, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $12.03M | $478.60M |
| Aug 6, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $15.51M | $436.10M |
| Aug 5, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $9.86M | $440.66M |
| Aug 4, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $3.86M | $412.92M |
| Aug 3, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $4.00M | $395.54M |
| Aug 2, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $7.52M | $400.10M |
| Aug 1, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $5.37M | $417.45M |
| Jul 31, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $5.64M | $427.60M |
| Jul 30, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $5.91M | $418.07M |
| Jul 29, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $5.28M | $418.78M |
| Jul 28, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $5.69M | $427.97M |
| Jul 27, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $3.96M | $427.29M |
| Jul 26, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56M | $417.98M |
| Jul 25, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $5.05M | $413.97M |
| Jul 24, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $4.92M | $412.48M |
| Jul 23, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $7.59M | $422.93M |
| Jul 22, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $7.77M | $425.47M |
| Jul 21, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | $9.52M | $424.14M |
| Jul 20, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $14.58M | $413.76M |
| Jul 19, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $8.47M | $454.29M |
| Jul 18, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $15.12M | $453.23M |
| Jul 17, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $18.23M | $454.68M |
| Jul 16, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $11.61M | $420.41M |
| Jul 15, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $6.56M | $428.94M |
| Jul 14, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $4.43M | $430.03M |
| Jul 13, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $6.30M | $434.67M |
| Jul 12, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $28.08M | $434.65M |
| Jul 11, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $10.29M | $447.24M |
| Jul 10, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $6.18M | $446.47M |
| Jul 9, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $5.11M | $447.00M |
| Jul 8, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71M | $437.97M |
| Jul 7, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $5.18M | $433.33M |
| Jul 6, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $7.07M | $430.79M |
| Jul 5, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $5.14M | $423.66M |
| Jul 4, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $8.01M | $427.72M |
| Jul 3, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $6.51M | $425.65M |
| Jul 2, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $11.12M | $425.89M |
| Jul 1, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $19.38M | $429.12M |
| Jun 30, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $25.73M | $470.49M |
| Jun 29, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $7.28M | $507.19M |
| Jun 28, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $9.55M | $503.64M |
| Jun 27, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $23.64M | $512.84M |
| Jun 26, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $66.29M | $465.90M |
| Jun 25, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $74.44M | $503.77M |
| Jun 24, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $12.16M | $460.11M |
| Jun 23, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $10.69M | $448.00M |
| Jun 22, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $12.86M | $445.72M |
| Jun 21, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $12.73M | $447.00M |
| Jun 20, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $4.23M | $491.60M |
| Jun 19, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $7.29M | $494.68M |
| Jun 18, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $5.24M | $501.09M |
| Jun 17, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $9.70M | $504.60M |
| Jun 16, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $11.54M | $502.47M |
| Jun 15, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $10.75M | $504.71M |
| Jun 14, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $22.81M | $509.54M |
| Jun 13, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $14.38M | $506.86M |
| Jun 12, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $14.24M | $526.78M |
| Jun 11, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $53.95M | $534.20M |
| Jun 10, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $55.84M | $524.46M |
| Jun 9, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $18.15M | $566.69M |
| Jun 8, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $14.49M | $598.83M |
| Jun 7, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $19.96M | $598.03M |
| Jun 6, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $20.45M | $564.41M |
| Jun 5, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $57.04M | $563.41M |
| Jun 4, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $71.50M | $507.99M |
| Jun 3, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $67.17M | $549.40M |
| Jun 2, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $15.63M | $814.50M |
| Jun 1, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $21.44M | $808.37M |
| May 31, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | $47.72M | $793.13M |
| May 30, 2025 | $14.07 | $14.07 | $14.07 | $14.07 | $36.06M | $803.32M |
| May 29, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $10.22M | $710.57M |
| May 28, 2025 | $12.33 | $12.33 | $12.33 | $12.33 | $10.38M | $703.93M |
| May 27, 2025 | $12.51 | $12.51 | $12.51 | $12.51 | $10.57M | $714.32M |
| May 26, 2025 | $12.56 | $12.56 | $12.56 | $12.56 | $9.44M | $717.03M |
| May 25, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | $10.10M | $711.11M |
| May 24, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | $14.05M | $711.07M |
| May 23, 2025 | $12.49 | $12.49 | $12.49 | $12.49 | $15.06M | $713.09M |
| May 22, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $10.53M | $726.03M |
| May 21, 2025 | $12.83 | $12.83 | $12.83 | $12.83 | $9.92M | $732.78M |
| May 20, 2025 | $12.68 | $12.68 | $12.68 | $12.68 | $10.37M | $723.87M |
| May 19, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $9.60M | $741.56M |
| May 18, 2025 | $12.63 | $12.63 | $12.63 | $12.63 | $14.69M | $721.28M |