DEXTools Historical Data

DEXT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.293
-1.28%
$ 24.31 million $ 25,006
Mar 31, 2025 $ 0.296
+9.90%
$ 24.59 million $ 22,667
Mar 30, 2025 $ 0.269
-0.93%
$ 22.37 million $ 41,544
Mar 29, 2025 $ 0.272
+3.82%
$ 22.57 million $ 55,047
Mar 28, 2025 $ 0.262
-4.56%
$ 21.74 million $ 33,277
Mar 27, 2025 $ 0.274
+0.67%
$ 22.74 million $ 32,379
Mar 26, 2025 $ 0.272
-2.57%
$ 22.59 million $ 38,948
Mar 25, 2025 $ 0.281
-9.97%
$ 23.35 million $ 29,583
Mar 24, 2025 $ 0.302
+4.67%
$ 25.08 million $ 36,544
Mar 23, 2025 $ 0.279
-9.29%
$ 23.16 million $ 43,174
Mar 22, 2025 $ 0.309
+1.09%
$ 25.66 million $ 27,425
Mar 21, 2025 $ 0.306
-2.89%
$ 25.38 million $ 27,301
Mar 20, 2025 $ 0.313
-8.24%
$ 25.99 million $ 28,932
Mar 19, 2025 $ 0.341
-9.03%
$ 28.35 million $ 174,419
Mar 18, 2025 $ 0.376
+33.08%
$ 31.25 million $ 562,089
Mar 17, 2025 $ 0.283
+7.30%
$ 23.49 million $ 35,985
Mar 16, 2025 $ 0.264
-3.18%
$ 21.94 million $ 35,551
Mar 15, 2025 $ 0.272
-0.14%
$ 22.61 million $ 29,235
Mar 14, 2025 $ 0.264
-1.58%
$ 21.94 million $ 30,368
Mar 13, 2025 $ 0.281
+8.03%
$ 23.31 million $ 33,618
Mar 12, 2025 $ 0.26
-7.76%
$ 21.58 million $ 30,530
Mar 11, 2025 $ 0.282
+12.19%
$ 23.41 million $ 27,743
Mar 10, 2025 $ 0.251
-7.70%
$ 20.87 million $ 37,296
Mar 9, 2025 $ 0.272
-16.07%
$ 22.61 million $ 48,887
Mar 8, 2025 $ 0.324
+3.85%
$ 26.87 million $ 37,986
Mar 7, 2025 $ 0.312
+0.71%
$ 25.87 million $ 25,193
Mar 6, 2025 $ 0.309
+0.79%
$ 25.69 million $ 37,416
Mar 5, 2025 $ 0.297
-3.86%
$ 24.65 million $ 51,860
Mar 4, 2025 $ 0.31
+9.65%
$ 25.7 million $ 44,232
Mar 3, 2025 $ 0.282
-22.17%
$ 23.44 million $ 51,676
Mar 2, 2025 $ 0.363
+19.62%
$ 30.12 million $ 45,943
Mar 1, 2025 $ 0.303
-3.12%
$ 25.18 million $ 45,462
Feb 28, 2025 $ 0.313
-11.16%
$ 25.99 million $ 38,989
Feb 27, 2025 $ 0.354
+8.86%
$ 29.41 million $ 36,858
Feb 26, 2025 $ 0.325
-7.92%
$ 27.02 million $ 38,858
Feb 25, 2025 $ 0.353
-8.64%
$ 29.32 million $ 43,851
Feb 24, 2025 $ 0.387
-1.74%
$ 32.1 million $ 37,431
Feb 23, 2025 $ 0.393
-4.46%
$ 32.67 million $ 50,679
Feb 22, 2025 $ 0.414
+10.86%
$ 34.41 million $ 7,959
Feb 21, 2025 $ 0.374
-10.66%
$ 31.04 million $ 43,250
Feb 20, 2025 $ 0.421
+3.23%
$ 34.92 million $ 38,188
Feb 19, 2025 $ 0.408
+3.88%
$ 33.87 million $ 76,120
Feb 18, 2025 $ 0.392
-11.25%
$ 32.55 million $ 235,008
Feb 17, 2025 $ 0.441
+14.64%
$ 36.62 million $ 129,221
Feb 16, 2025 $ 0.385
-9.47%
$ 31.94 million $ 102,889
Feb 15, 2025 $ 0.425
+5.96%
$ 35.26 million $ 104,289
Feb 14, 2025 $ 0.401
+3.94%
$ 33.27 million $ 87,822
Feb 13, 2025 $ 0.386
-3.77%
$ 32.01 million $ 120,874
Feb 12, 2025 $ 0.392
+9.00%
$ 32.5 million $ 107,639
Feb 11, 2025 $ 0.364
+4.42%
$ 30.24 million $ 144,854