DEXTools Historical Data

DEXT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.747
-7.29%
$ 67.23 million $ 502,271
Apr 16, 2024 $ 0.806
-0.45%
$ 72.51 million $ 246,669
Apr 15, 2024 $ 0.81
-3.85%
$ 72.84 million $ 372,641
Apr 14, 2024 $ 0.842
+6.87%
$ 75.76 million $ 723,362
Apr 13, 2024 $ 0.788
-6.84%
$ 70.89 million $ 387,040
Apr 12, 2024 $ 0.846
-9.46%
$ 76.1 million $ 585,264
Apr 11, 2024 $ 0.934
-3.40%
$ 84.04 million $ 596,845
Apr 10, 2024 $ 0.967
+5.77%
$ 87 million $ 849,292
Apr 9, 2024 $ 0.914
-0.23%
$ 82.25 million $ 587,143
Apr 8, 2024 $ 0.916
+1.64%
$ 82.45 million $ 872,005
Apr 7, 2024 $ 0.902
+5.90%
$ 81.12 million $ 284,049
Apr 6, 2024 $ 0.851
-0.57%
$ 76.6 million $ 105,101
Apr 5, 2024 $ 0.856
+0.05%
$ 77.04 million $ 138,805
Apr 4, 2024 $ 0.856
+2.17%
$ 77.01 million $ 415,582
Apr 3, 2024 $ 0.838
+2.30%
$ 75.37 million $ 228,072
Apr 2, 2024 $ 0.819
-7.49%
$ 73.69 million $ 434,308
Apr 1, 2024 $ 0.885
-5.41%
$ 79.65 million $ 149,964
Mar 31, 2024 $ 0.936
+3.53%
$ 84.21 million $ 264,999
Mar 30, 2024 $ 0.904
+0.70%
$ 81.34 million $ 184,899
Mar 29, 2024 $ 0.898
-2.56%
$ 80.77 million $ 223,384
Mar 28, 2024 $ 0.921
+1.23%
$ 82.9 million $ 288,796
Mar 27, 2024 $ 0.91
+2.58%
$ 81.89 million $ 583,198
Mar 26, 2024 $ 0.887
+0.83%
$ 79.83 million $ 217,792
Mar 25, 2024 $ 0.88
+1.79%
$ 79.17 million $ 452,602
Mar 24, 2024 $ 0.864
+3.52%
$ 77.78 million $ 294,422
Mar 23, 2024 $ 0.835
+3.45%
$ 78.48 million $ 507,077
Mar 22, 2024 $ 0.807
-40.57%
$ 75.82 million $ 263,067
Mar 21, 2024 $ 1.36
-5.08%
$ 127.6 million $ 1.9 million
Mar 20, 2024 $ 1.43
+8.43%
$ 134.43 million $ 1.73 million
Mar 19, 2024 $ 1.32
+55.70%
$ 124.2 million $ 1.3 million
Mar 18, 2024 $ 0.849
-4.21%
$ 79.75 million $ 1.91 million
Mar 17, 2024 $ 0.886
+5.06%
$ 83.26 million $ 294,417
Mar 16, 2024 $ 0.843
-43.23%
$ 79.23 million $ 2.39 million
Mar 15, 2024 $ 1.48
+59.70%
$ 139.54 million $ 2.14 million
Mar 14, 2024 $ 0.93
-3.12%
$ 87.38 million $ 645,622
Mar 13, 2024 $ 0.96
-37.67%
$ 90.19 million $ 1.26 million
Mar 12, 2024 $ 1.54
+53.31%
$ 144.71 million $ 2.15 million
Mar 11, 2024 $ 1
+1.11%
$ 94.39 million $ 674,289
Mar 10, 2024 $ 0.993
-1.46%
$ 93.35 million $ 447,777
Mar 9, 2024 $ 1.01
-0.70%
$ 94.73 million $ 540,874
Mar 8, 2024 $ 1.02
+1.66%
$ 95.41 million $ 1.03 million
Mar 7, 2024 $ 0.999
-5.27%
$ 93.86 million $ 1.12 million
Mar 6, 2024 $ 1.05
+9.39%
$ 99.08 million $ 831,171
Mar 5, 2024 $ 0.964
+2.96%
$ 90.58 million $ 755,732
Mar 4, 2024 $ 0.936
-3.28%
$ 87.98 million $ 1.34 million
Mar 3, 2024 $ 0.968
+2.95%
$ 90.96 million $ 214,538
Mar 2, 2024 $ 0.94
-1.05%
$ 88.35 million $ 1.2 million
Mar 1, 2024 $ 0.95
-2.62%
$ 89.29 million $ 329,699
Feb 29, 2024 $ 0.976
+0.26%
$ 91.69 million $ 1.13 million
Feb 28, 2024 $ 0.973
-1.32%
$ 91.45 million $ 1.2 million