DEXTools Historical Data

DEXT Page 13
Download
Date Close Price change Market cap Trading volume
Nov 2, 2024 $ 0.564
-3.28%
$ 46.77 million $ 78,430
Nov 1, 2024 $ 0.583
+0.03%
$ 48.36 million $ 64,690
Oct 31, 2024 $ 0.581
-3.49%
$ 48.21 million $ 74,183
Oct 30, 2024 $ 0.607
+1.96%
$ 50.37 million $ 121,217
Oct 29, 2024 $ 0.589
+0.91%
$ 48.87 million $ 150,666
Oct 28, 2024 $ 0.578
+0.23%
$ 47.95 million $ 127,745
Oct 27, 2024 $ 0.577
+2.91%
$ 47.9 million $ 86,724
Oct 26, 2024 $ 0.561
-6.52%
$ 46.54 million $ 164,717
Oct 25, 2024 $ 0.599
-1.16%
$ 49.71 million $ 81,483
Oct 24, 2024 $ 0.595
-2.66%
$ 49.37 million $ 75,428
Oct 23, 2024 $ 0.611
-5.94%
$ 50.73 million $ 135,124
Oct 22, 2024 $ 0.649
+1.44%
$ 53.82 million $ 67,436
Oct 21, 2024 $ 0.637
-0.35%
$ 52.86 million $ 111,988
Oct 20, 2024 $ 0.641
+1.64%
$ 53.17 million $ 147,037
Oct 19, 2024 $ 0.632
-1.90%
$ 52.42 million $ 72,667
Oct 18, 2024 $ 0.644
-4.19%
$ 53.44 million $ 248,601
Oct 17, 2024 $ 0.672
+1.03%
$ 55.77 million $ 110,056
Oct 16, 2024 $ 0.665
-5.15%
$ 55.19 million $ 124,521
Oct 15, 2024 $ 0.701
-3.38%
$ 58.16 million $ 213,749
Oct 14, 2024 $ 0.725
+10.64%
$ 60.17 million $ 387,818
Oct 13, 2024 $ 0.656
-2.19%
$ 54.4 million $ 96,629
Oct 12, 2024 $ 0.67
-54.12%
$ 55.6 million $ 176,284
Oct 11, 2024 $ 1.45
+135.06%
$ 119.93 million $ 445,595
Oct 10, 2024 $ 0.616
+1.97%
$ 51.12 million $ 96,588
Oct 9, 2024 $ 0.592
-3.85%
$ 49.13 million $ 121,272
Oct 8, 2024 $ 0.616
-16.62%
$ 51.11 million $ 113,978
Oct 7, 2024 $ 0.739
+30.04%
$ 61.31 million $ 249,733
Oct 6, 2024 $ 0.567
-1.57%
$ 47.08 million $ 62,992
Oct 5, 2024 $ 0.578
+0.22%
$ 51.99 million $ 208,109
Oct 4, 2024 $ 0.577
+5.32%
$ 51.89 million $ 101,269
Oct 3, 2024 $ 0.537
+1.24%
$ 48.33 million $ 135,967
Oct 2, 2024 $ 0.53
-5.53%
$ 47.73 million $ 63,601
Oct 1, 2024 $ 0.559
-13.64%
$ 50.27 million $ 343,880
Sep 30, 2024 $ 0.647
+0.54%
$ 58.23 million $ 304,173
Sep 29, 2024 $ 0.644
-5.38%
$ 57.95 million $ 442,622
Sep 28, 2024 $ 0.68
-6.23%
$ 61.22 million $ 814,998
Sep 27, 2024 $ 0.726
+28.66%
$ 65.31 million $ 1.58 million
Sep 26, 2024 $ 0.564
+6.55%
$ 50.77 million $ 71,812
Sep 25, 2024 $ 0.529
+0.84%
$ 47.62 million $ 117,883
Sep 24, 2024 $ 0.525
+1.39%
$ 47.23 million $ 78,083
Sep 23, 2024 $ 0.518
+2.66%
$ 46.58 million $ 109,242
Sep 22, 2024 $ 0.504
+5.60%
$ 45.38 million $ 78,827
Sep 21, 2024 $ 0.48
-4.22%
$ 43.17 million $ 53,352
Sep 20, 2024 $ 0.501
+7.34%
$ 45.05 million $ 101,080
Sep 19, 2024 $ 0.499
+7.96%
$ 44.88 million $ 28,381
Sep 18, 2024 $ 0.46
+4.66%
$ 41.42 million $ 86,298
Sep 17, 2024 $ 0.44
+1.31%
$ 39.57 million $ 34,395
Sep 16, 2024 $ 0.434
-6.34%
$ 39.08 million $ 131,241
Sep 15, 2024 $ 0.464
-0.25%
$ 41.72 million $ 48,247
Sep 14, 2024 $ 0.465
+3.82%
$ 41.83 million $ 45,156