DEXTools Historical Data

DEXT Page 16
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.795
+4.91%
$ 71.5 million $ 577,354
Jun 5, 2024 $ 0.757
+7.37%
$ 68.15 million $ 468,929
Jun 4, 2024 $ 0.707
+16.55%
$ 63.63 million $ 1.13 million
Jun 3, 2024 $ 0.607
-0.83%
$ 54.6 million $ 337,023
Jun 2, 2024 $ 0.612
+1.29%
$ 55.05 million $ 323,019
Jun 1, 2024 $ 0.604
+4.83%
$ 54.35 million $ 381,356
May 31, 2024 $ 0.576
-3.38%
$ 51.85 million $ 744,145
May 30, 2024 $ 0.596
+1.42%
$ 53.67 million $ 178,977
May 29, 2024 $ 0.588
-3.13%
$ 52.92 million $ 148,352
May 28, 2024 $ 0.607
+3.09%
$ 54.62 million $ 298,332
May 27, 2024 $ 0.589
+2.68%
$ 52.99 million $ 227,344
May 26, 2024 $ 0.574
-8.11%
$ 51.6 million $ 2.17 million
May 25, 2024 $ 0.624
-2.68%
$ 56.16 million $ 106,917
May 24, 2024 $ 0.641
+2.58%
$ 57.7 million $ 207,906
May 23, 2024 $ 0.625
-1.63%
$ 56.25 million $ 293,362
May 22, 2024 $ 0.636
-0.16%
$ 57.18 million $ 314,564
May 21, 2024 $ 0.637
-2.45%
$ 57.27 million $ 1.12 million
May 20, 2024 $ 0.652
+10.75%
$ 58.71 million $ 724,538
May 19, 2024 $ 0.589
-10.62%
$ 53.01 million $ 650,003
May 18, 2024 $ 0.659
+1.99%
$ 59.31 million $ 138,241
May 17, 2024 $ 0.646
+3.25%
$ 58.15 million $ 233,774
May 16, 2024 $ 0.626
-6.30%
$ 56.32 million $ 264,469
May 15, 2024 $ 0.668
+2.32%
$ 60.11 million $ 324,700
May 14, 2024 $ 0.653
-2.47%
$ 58.75 million $ 142,595
May 13, 2024 $ 0.67
-0.44%
$ 60.3 million $ 172,279
May 12, 2024 $ 0.673
+0.24%
$ 60.56 million $ 348,670
May 11, 2024 $ 0.671
-0.48%
$ 60.41 million $ 191,916
May 10, 2024 $ 0.675
-7.43%
$ 60.71 million $ 802,099
May 9, 2024 $ 0.729
-0.64%
$ 65.58 million $ 224,685
May 8, 2024 $ 0.734
-4.17%
$ 66 million $ 367,773
May 7, 2024 $ 0.766
-0.11%
$ 68.91 million $ 87,025
May 6, 2024 $ 0.767
-2.96%
$ 68.99 million $ 93,036
May 5, 2024 $ 0.79
+1.39%
$ 71.09 million $ 119,658
May 4, 2024 $ 0.779
+0.10%
$ 70.11 million $ 120,496
May 3, 2024 $ 0.778
-19.77%
$ 70.04 million $ 230,893
May 2, 2024 $ 0.963
+25.02%
$ 86.64 million $ 350,203
May 1, 2024 $ 0.768
-1.88%
$ 69.3 million $ 546,503
Apr 30, 2024 $ 0.783
-6.60%
$ 70.47 million $ 191,855
Apr 29, 2024 $ 0.839
+1.40%
$ 75.48 million $ 219,809
Apr 28, 2024 $ 0.827
-3.73%
$ 74.44 million $ 698,257
Apr 27, 2024 $ 0.859
-3.11%
$ 77.32 million $ 451,196
Apr 26, 2024 $ 0.887
+2.73%
$ 79.8 million $ 66,815
Apr 25, 2024 $ 0.863
-0.10%
$ 77.68 million $ 43,460
Apr 24, 2024 $ 0.864
+0.06%
$ 77.76 million $ 111,773
Apr 23, 2024 $ 0.864
-3.42%
$ 77.71 million $ 262,351
Apr 22, 2024 $ 0.894
+2.01%
$ 80.45 million $ 361,807
Apr 21, 2024 $ 0.877
+1.33%
$ 78.87 million $ 229,508
Apr 20, 2024 $ 0.863
+1.83%
$ 77.68 million $ 84,078
Apr 19, 2024 $ 0.848
+1.06%
$ 76.29 million $ 404,419
Apr 18, 2024 $ 0.839
+12.28%
$ 75.49 million $ 728,030