DEXTools Historical Data

DEXT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 13, 2024 $ 0.448
+4.59%
$ 40.3 million $ 67,993
Sep 12, 2024 $ 0.428
+7.60%
$ 38.54 million $ 19,493
Sep 11, 2024 $ 0.398
-5.85%
$ 35.82 million $ 46,493
Sep 10, 2024 $ 0.423
-2.28%
$ 38.05 million $ 109,531
Sep 9, 2024 $ 0.433
+6.36%
$ 38.94 million $ 57,320
Sep 8, 2024 $ 0.407
-0.11%
$ 36.62 million $ 426,932
Sep 7, 2024 $ 0.407
-0.92%
$ 36.66 million $ 46,986
Sep 6, 2024 $ 0.412
-4.09%
$ 37.1 million $ 53,285
Sep 5, 2024 $ 0.43
-5.58%
$ 38.7 million $ 51,025
Sep 4, 2024 $ 0.455
+2.43%
$ 40.96 million $ 86,212
Sep 3, 2024 $ 0.445
-6.41%
$ 40.03 million $ 70,932
Sep 2, 2024 $ 0.475
+3.07%
$ 42.75 million $ 60,014
Sep 1, 2024 $ 0.461
-5.09%
$ 41.49 million $ 33,471
Aug 31, 2024 $ 0.486
+6.60%
$ 43.71 million $ 39,266
Aug 30, 2024 $ 0.456
-3.75%
$ 41.03 million $ 39,333
Aug 29, 2024 $ 0.474
-1.76%
$ 42.62 million $ 46,181
Aug 28, 2024 $ 0.482
+7.62%
$ 43.39 million $ 55,076
Aug 27, 2024 $ 0.448
-14.21%
$ 40.32 million $ 60,701
Aug 26, 2024 $ 0.512
-1.45%
$ 46.05 million $ 45,593
Aug 25, 2024 $ 0.519
-2.47%
$ 46.73 million $ 67,621
Aug 24, 2024 $ 0.532
+7.30%
$ 47.91 million $ 49,935
Aug 23, 2024 $ 0.496
+4.60%
$ 44.64 million $ 74,259
Aug 22, 2024 $ 0.474
+3.42%
$ 42.68 million $ 141,867
Aug 21, 2024 $ 0.458
+9.14%
$ 41.26 million $ 176,504
Aug 20, 2024 $ 0.42
+0.64%
$ 37.81 million $ 243,283
Aug 19, 2024 $ 0.418
-6.26%
$ 37.57 million $ 180,382
Aug 18, 2024 $ 0.446
-1.60%
$ 40.1 million $ 590,859
Aug 17, 2024 $ 0.453
-9.15%
$ 40.75 million $ 206,631
Aug 16, 2024 $ 0.494
+3.54%
$ 44.45 million $ 43,014
Aug 15, 2024 $ 0.477
-3.87%
$ 42.94 million $ 102,829
Aug 14, 2024 $ 0.496
-3.68%
$ 44.67 million $ 89,494
Aug 13, 2024 $ 0.515
+3.38%
$ 46.37 million $ 99,433
Aug 12, 2024 $ 0.499
-2.25%
$ 44.86 million $ 81,177
Aug 11, 2024 $ 0.51
+0.07%
$ 45.9 million $ 51,789
Aug 10, 2024 $ 0.51
+3.01%
$ 45.86 million $ 43,861
Aug 9, 2024 $ 0.495
+1.03%
$ 44.52 million $ 90,393
Aug 8, 2024 $ 0.487
+13.21%
$ 43.78 million $ 95,428
Aug 7, 2024 $ 0.43
-4.26%
$ 38.67 million $ 73,906
Aug 6, 2024 $ 0.449
+4.01%
$ 40.4 million $ 81,994
Aug 5, 2024 $ 0.432
-6.62%
$ 38.84 million $ 502,840
Aug 4, 2024 $ 0.462
-7.81%
$ 41.59 million $ 204,466
Aug 3, 2024 $ 0.501
-5.54%
$ 45.11 million $ 102,607
Aug 2, 2024 $ 0.531
-12.08%
$ 47.76 million $ 457,613
Aug 1, 2024 $ 0.602
+1.65%
$ 54.21 million $ 103,756
Jul 31, 2024 $ 0.593
-3.00%
$ 53.33 million $ 108,336
Jul 30, 2024 $ 0.611
-4.65%
$ 54.98 million $ 70,119
Jul 29, 2024 $ 0.641
-2.25%
$ 57.66 million $ 89,666
Jul 28, 2024 $ 0.656
+7.55%
$ 58.99 million $ 43,991
Jul 27, 2024 $ 0.61
+0.51%
$ 54.85 million $ 54,183
Jul 26, 2024 $ 0.606
+1.40%
$ 54.57 million $ 70,191