DEXTools Historical Data

DEXT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 0.359
-7.75%
$ 29.75 million $ 124,273
Dec 21, 2024 $ 0.389
-2.93%
$ 32.25 million $ 146,411
Dec 20, 2024 $ 0.4
+1.86%
$ 33.23 million $ 128,483
Dec 19, 2024 $ 0.393
-3.09%
$ 32.62 million $ 245,636
Dec 18, 2024 $ 0.406
-3.38%
$ 33.67 million $ 300,833
Dec 17, 2024 $ 0.42
-5.17%
$ 34.84 million $ 216,982
Dec 16, 2024 $ 0.443
-5.73%
$ 36.73 million $ 241,100
Dec 15, 2024 $ 0.469
+4.69%
$ 38.96 million $ 193,827
Dec 14, 2024 $ 0.448
-0.76%
$ 37.21 million $ 178,177
Dec 13, 2024 $ 0.452
+1.88%
$ 37.49 million $ 433,970
Dec 12, 2024 $ 0.446
-6.67%
$ 36.99 million $ 445,044
Dec 11, 2024 $ 0.478
+6.28%
$ 39.63 million $ 261,286
Dec 10, 2024 $ 0.449
-5.41%
$ 37.29 million $ 610,078
Dec 9, 2024 $ 0.475
-9.42%
$ 39.42 million $ 396,375
Dec 8, 2024 $ 0.524
+3.46%
$ 43.52 million $ 465,331
Dec 7, 2024 $ 0.504
-2.07%
$ 41.83 million $ 483,088
Dec 6, 2024 $ 0.515
+3.18%
$ 42.71 million $ 401,260
Dec 5, 2024 $ 0.499
-5.57%
$ 41.4 million $ 900,752
Dec 4, 2024 $ 0.528
+0.79%
$ 43.84 million $ 232,063
Dec 3, 2024 $ 0.524
+5.75%
$ 43.49 million $ 378,997
Dec 2, 2024 $ 0.496
-9.85%
$ 41.13 million $ 551,639
Dec 1, 2024 $ 0.55
-0.76%
$ 45.63 million $ 229,943
Nov 30, 2024 $ 0.554
+2.91%
$ 46 million $ 202,321
Nov 29, 2024 $ 0.539
+4.43%
$ 44.69 million $ 281,539
Nov 28, 2024 $ 0.502
-4.35%
$ 41.64 million $ 100,486
Nov 27, 2024 $ 0.525
+0.38%
$ 43.54 million $ 179,702
Nov 26, 2024 $ 0.523
+2.35%
$ 43.36 million $ 84,850
Nov 25, 2024 $ 0.511
-4.58%
$ 42.37 million $ 170,898
Nov 24, 2024 $ 0.535
+4.14%
$ 44.41 million $ 162,603
Nov 23, 2024 $ 0.514
-3.36%
$ 42.65 million $ 141,587
Nov 22, 2024 $ 0.532
-5.53%
$ 44.13 million $ 256,966
Nov 21, 2024 $ 0.563
-1.03%
$ 46.71 million $ 155,897
Nov 20, 2024 $ 0.569
+0.68%
$ 47.2 million $ 148,776
Nov 19, 2024 $ 0.567
-0.48%
$ 47.04 million $ 163,282
Nov 18, 2024 $ 0.57
+8.22%
$ 47.27 million $ 70,896
Nov 17, 2024 $ 0.532
-2.62%
$ 44.13 million $ 172,494
Nov 16, 2024 $ 0.546
-1.16%
$ 45.32 million $ 117,254
Nov 15, 2024 $ 0.553
+3.10%
$ 45.85 million $ 136,052
Nov 14, 2024 $ 0.536
-1.95%
$ 44.47 million $ 148,187
Nov 13, 2024 $ 0.547
-9.10%
$ 45.36 million $ 349,213
Nov 12, 2024 $ 0.6
-12.26%
$ 49.81 million $ 514,266
Nov 11, 2024 $ 0.684
-2.77%
$ 56.72 million $ 285,285
Nov 10, 2024 $ 0.696
-4.29%
$ 57.77 million $ 244,342
Nov 9, 2024 $ 0.728
+7.42%
$ 60.42 million $ 376,000
Nov 8, 2024 $ 0.674
-0.16%
$ 55.89 million $ 200,191
Nov 7, 2024 $ 0.685
+9.31%
$ 56.84 million $ 169,043
Nov 6, 2024 $ 0.626
+9.10%
$ 51.99 million $ 119,462
Nov 5, 2024 $ 0.574
+12.92%
$ 47.64 million $ 42,559
Nov 4, 2024 $ 0.512
-3.52%
$ 42.45 million $ 32,201
Nov 3, 2024 $ 0.533
-5.17%
$ 44.2 million $ 107,175