DEXTools Historical Data

DEXT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 0.606
+1.40%
$ 54.57 million $ 70,191
Jul 25, 2024 $ 0.598
-3.48%
$ 53.81 million $ 79,737
Jul 24, 2024 $ 0.62
-4.09%
$ 55.76 million $ 86,903
Jul 23, 2024 $ 0.646
+2.27%
$ 58.14 million $ 100,156
Jul 22, 2024 $ 0.632
-0.36%
$ 56.84 million $ 126,521
Jul 21, 2024 $ 0.65
+5.30%
$ 58.51 million $ 67,774
Jul 20, 2024 $ 0.617
-0.72%
$ 55.56 million $ 159,672
Jul 19, 2024 $ 0.622
+4.58%
$ 55.96 million $ 114,579
Jul 18, 2024 $ 0.595
+8.56%
$ 53.52 million $ 254,393
Jul 17, 2024 $ 0.548
-7.82%
$ 49.3 million $ 472,948
Jul 16, 2024 $ 0.594
+0.19%
$ 53.48 million $ 209,885
Jul 15, 2024 $ 0.593
+5.31%
$ 53.38 million $ 353,265
Jul 14, 2024 $ 0.563
+4.05%
$ 50.69 million $ 451,646
Jul 13, 2024 $ 0.541
+2.02%
$ 48.72 million $ 168,073
Jul 12, 2024 $ 0.531
-3.87%
$ 47.76 million $ 219,795
Jul 11, 2024 $ 0.552
+1.05%
$ 49.68 million $ 30,681
Jul 10, 2024 $ 0.546
+2.18%
$ 49.16 million $ 80,106
Jul 9, 2024 $ 0.535
+2.77%
$ 48.11 million $ 31,984
Jul 8, 2024 $ 0.52
+3.39%
$ 46.82 million $ 230,441
Jul 7, 2024 $ 0.503
-3.36%
$ 45.28 million $ 192,398
Jul 6, 2024 $ 0.521
+4.41%
$ 46.85 million $ 154,464
Jul 5, 2024 $ 0.499
-4.80%
$ 44.88 million $ 465,252
Jul 4, 2024 $ 0.524
-9.10%
$ 47.16 million $ 497,946
Jul 3, 2024 $ 0.577
-6.01%
$ 51.88 million $ 354,353
Jul 2, 2024 $ 0.613
-5.75%
$ 55.2 million $ 321,022
Jul 1, 2024 $ 0.651
+0.21%
$ 58.57 million $ 197,137
Jun 30, 2024 $ 0.65
-0.23%
$ 58.44 million $ 176,059
Jun 29, 2024 $ 0.651
-1.82%
$ 58.57 million $ 75,389
Jun 28, 2024 $ 0.663
-1.67%
$ 59.65 million $ 125,282
Jun 27, 2024 $ 0.674
+2.73%
$ 60.67 million $ 284,425
Jun 26, 2024 $ 0.656
-0.85%
$ 59.05 million $ 71,842
Jun 25, 2024 $ 0.662
-1.59%
$ 59.56 million $ 435,476
Jun 24, 2024 $ 0.673
-3.34%
$ 60.52 million $ 310,271
Jun 23, 2024 $ 0.696
+1.40%
$ 62.61 million $ 151,007
Jun 22, 2024 $ 0.686
+0.93%
$ 61.76 million $ 121,267
Jun 21, 2024 $ 0.68
-0.10%
$ 61.21 million $ 144,102
Jun 20, 2024 $ 0.681
+0.37%
$ 61.27 million $ 158,185
Jun 19, 2024 $ 0.677
+2.10%
$ 60.94 million $ 116,792
Jun 18, 2024 $ 0.663
-4.26%
$ 59.7 million $ 401,111
Jun 17, 2024 $ 0.693
-6.01%
$ 62.35 million $ 410,648
Jun 16, 2024 $ 0.737
-3.66%
$ 66.34 million $ 423,073
Jun 15, 2024 $ 0.765
-7.37%
$ 68.86 million $ 751,792
Jun 14, 2024 $ 0.825
+1.32%
$ 74.23 million $ 208,326
Jun 13, 2024 $ 0.814
-0.89%
$ 73.23 million $ 552,437
Jun 12, 2024 $ 0.821
+5.54%
$ 73.89 million $ 312,122
Jun 11, 2024 $ 0.778
-4.19%
$ 70.01 million $ 383,396
Jun 10, 2024 $ 0.812
+1.17%
$ 73.07 million $ 527,889
Jun 9, 2024 $ 0.803
+6.38%
$ 72.22 million $ 344,945
Jun 8, 2024 $ 0.755
-0.49%
$ 67.92 million $ 122,263
Jun 7, 2024 $ 0.758
-4.70%
$ 68.23 million $ 467,426