DEXTools Historical Data

DEXT Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.986
-0.01%
$ 92.68 million $ 282,038
Feb 26, 2024 $ 0.986
-3.36%
$ 92.68 million $ 487,722
Feb 25, 2024 $ 1.02
-0.65%
$ 95.91 million $ 958,177
Feb 24, 2024 $ 1.03
+4.67%
$ 96.54 million $ 640,983
Feb 23, 2024 $ 0.981
+8.95%
$ 92.23 million $ 1.29 million
Feb 22, 2024 $ 0.901
+2.71%
$ 84.65 million $ 343,856
Feb 21, 2024 $ 0.877
-0.17%
$ 82.42 million $ 369,418
Feb 20, 2024 $ 0.878
+2.96%
$ 82.56 million $ 289,055
Feb 19, 2024 $ 0.853
+1.79%
$ 80.19 million $ 296,830
Feb 18, 2024 $ 0.838
+2.84%
$ 78.78 million $ 403,488
Feb 17, 2024 $ 0.815
-0.61%
$ 76.6 million $ 122,116
Feb 16, 2024 $ 0.82
-0.72%
$ 77.06 million $ 160,445
Feb 15, 2024 $ 0.826
-0.22%
$ 77.62 million $ 281,351
Feb 14, 2024 $ 0.828
+1.22%
$ 77.79 million $ 385,293
Feb 13, 2024 $ 0.818
-0.82%
$ 76.85 million $ 189,632
Feb 12, 2024 $ 0.824
-35.45%
$ 77.47 million $ 411,974
Feb 11, 2024 $ 1.28
-0.27%
$ 120.01 million $ 1.68 million
Feb 10, 2024 $ 1.28
+59.85%
$ 120.33 million $ 1.72 million
Feb 9, 2024 $ 0.801
-4.07%
$ 75.28 million $ 453,379
Feb 8, 2024 $ 0.835
+2.48%
$ 78.47 million $ 715,605
Feb 7, 2024 $ 0.815
-0.63%
$ 76.57 million $ 477,979
Feb 6, 2024 $ 0.82
+0.24%
$ 77.06 million $ 383,945
Feb 5, 2024 $ 0.818
+5.91%
$ 76.83 million $ 332,424
Feb 4, 2024 $ 0.772
-0.39%
$ 72.54 million $ 85,349
Feb 3, 2024 $ 0.775
-2.53%
$ 72.82 million $ 100,617
Feb 2, 2024 $ 0.795
+0.13%
$ 74.71 million $ 92,724
Feb 1, 2024 $ 0.794
-1.08%
$ 74.62 million $ 183,905
Jan 31, 2024 $ 0.803
+1.09%
$ 75.43 million $ 191,650
Jan 30, 2024 $ 0.794
-1.47%
$ 74.62 million $ 466,524
Jan 29, 2024 $ 0.806
+2.61%
$ 75.73 million $ 147,439
Jan 28, 2024 $ 0.785
+5.62%
$ 73.75 million $ 210,122
Jan 27, 2024 $ 0.743
+0.14%
$ 69.82 million $ 132,033
Jan 26, 2024 $ 0.742
+3.58%
$ 69.72 million $ 146,970
Jan 25, 2024 $ 0.716
+0.43%
$ 67.31 million $ 87,737
Jan 24, 2024 $ 0.713
+2.98%
$ 67.02 million $ 199,940
Jan 23, 2024 $ 0.692
-4.76%
$ 65.04 million $ 272,899
Jan 22, 2024 $ 0.727
-6.98%
$ 68.29 million $ 461,771
Jan 21, 2024 $ 0.781
+0.84%
$ 73.42 million $ 177,163
Jan 20, 2024 $ 0.775
-36.38%
$ 72.81 million $ 170,038
Jan 19, 2024 $ 1.27
+55.51%
$ 118.92 million $ 1.84 million
Jan 18, 2024 $ 0.814
-3.39%
$ 76.47 million $ 107,276
Jan 17, 2024 $ 0.842
+1.14%
$ 79.15 million $ 89,507
Jan 16, 2024 $ 0.833
+2.91%
$ 78.26 million $ 242,870
Jan 15, 2024 $ 0.809
-37.09%
$ 76.05 million $ 373,259
Jan 14, 2024 $ 1.29
+54.90%
$ 120.91 million $ 1.82 million
Jan 13, 2024 $ 0.831
-36.46%
$ 78.05 million $ 189,250
Jan 12, 2024 $ 1.3
+47.81%
$ 122.35 million $ 1.63 million
Jan 11, 2024 $ 0.881
-4.39%
$ 82.77 million $ 614,542
Jan 10, 2024 $ 0.921
+6.97%
$ 86.58 million $ 1.08 million
Jan 9, 2024 $ 0.861
+10.65%
$ 80.93 million $ 823,577