DEXTools Historical Data

DEXT Page 19
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 0.778
-33.20%
$ 73.14 million $ 634,725
Jan 7, 2024 $ 1.17
+55.14%
$ 109.49 million $ 1.85 million
Jan 6, 2024 $ 0.751
-29.85%
$ 70.57 million $ 152,494
Jan 5, 2024 $ 1.15
-12.42%
$ 107.85 million $ 1.97 million
Jan 4, 2024 $ 1.31
+5.51%
$ 123.03 million $ 1.64 million
Jan 3, 2024 $ 1.24
+59.67%
$ 116.48 million $ 1.66 million
Jan 2, 2024 $ 0.776
-3.09%
$ 72.95 million $ 501,225
Jan 1, 2024 $ 1.19
+49.96%
$ 112.29 million $ 882,879
Dec 31, 2023 $ 0.797
-5.57%
$ 74.88 million $ 2.15 million
Dec 30, 2023 $ 0.844
+6.93%
$ 79.3 million $ 385,724
Dec 29, 2023 $ 0.789
-37.48%
$ 74.16 million $ 386,015
Dec 28, 2023 $ 1.26
+4.79%
$ 118.83 million $ 1.48 million
Dec 27, 2023 $ 1.24
+8.19%
$ 116.16 million $ 1.72 million
Dec 26, 2023 $ 1.18
-5.76%
$ 110.6 million $ 1.66 million
Dec 25, 2023 $ 1.25
-0.78%
$ 117.36 million $ 1.53 million
Dec 24, 2023 $ 1.2
+53.78%
$ 112.36 million $ 1.78 million
Dec 23, 2023 $ 0.778
+1.18%
$ 72.99 million $ 281,809
Dec 22, 2023 $ 0.768
+5.55%
$ 72.14 million $ 538,869
Dec 21, 2023 $ 0.728
+1.89%
$ 68.35 million $ 340,889
Dec 20, 2023 $ 0.715
-0.12%
$ 67.08 million $ 1.01 million
Dec 19, 2023 $ 0.715
+4.06%
$ 67.16 million $ 211,838
Dec 18, 2023 $ 0.687
-28.48%
$ 64.54 million $ 107,260
Dec 17, 2023 $ 0.963
+38.16%
$ 90.38 million $ 2.25 million
Dec 16, 2023 $ 0.697
-4.28%
$ 65.42 million $ 1.72 million
Dec 15, 2023 $ 0.729
-9.08%
$ 68.47 million $ 535,126
Dec 14, 2023 $ 0.802
+7.79%
$ 75.31 million $ 770,385
Dec 13, 2023 $ 0.744
+11.90%
$ 69.87 million $ 549,866
Dec 12, 2023 $ 0.665
-41.54%
$ 62.43 million $ 423,953
Dec 11, 2023 $ 1.14
+55.78%
$ 106.8 million $ 1.17 million
Dec 10, 2023 $ 0.73
-37.57%
$ 68.55 million $ 1.41 million
Dec 9, 2023 $ 1.17
+64.59%
$ 109.81 million $ 1.37 million
Dec 8, 2023 $ 0.711
+5.11%
$ 66.72 million $ 788,841
Dec 7, 2023 $ 0.676
+4.50%
$ 63.47 million $ 350,438
Dec 6, 2023 $ 0.647
-0.80%
$ 60.74 million $ 552,859
Dec 5, 2023 $ 0.652
+0.73%
$ 61.23 million $ 253,382
Dec 4, 2023 $ 0.647
+0.20%
$ 60.78 million $ 384,753
Dec 3, 2023 $ 0.646
-34.30%
$ 60.66 million $ 548,089
Dec 2, 2023 $ 0.984
+67.97%
$ 92.34 million $ 1.19 million
Dec 1, 2023 $ 0.586
+2.93%
$ 54.97 million $ 151,698
Nov 30, 2023 $ 0.569
+2.90%
$ 53.38 million $ 185,984
Nov 29, 2023 $ 0.553
-1.25%
$ 51.88 million $ 127,441
Nov 28, 2023 $ 0.56
+6.32%
$ 52.53 million $ 227,740
Nov 27, 2023 $ 0.526
-5.56%
$ 49.41 million $ 309,604
Nov 26, 2023 $ 0.557
-2.43%
$ 52.31 million $ 231,377
Nov 25, 2023 $ 0.571
+0.52%
$ 53.62 million $ 166,752
Nov 24, 2023 $ 0.568
-0.95%
$ 53.34 million $ 265,490
Nov 23, 2023 $ 0.574
-0.33%
$ 53.85 million $ 194,224
Nov 22, 2023 $ 0.576
+4.21%
$ 54.03 million $ 325,333
Nov 21, 2023 $ 0.552
-8.09%
$ 51.85 million $ 395,965
Nov 20, 2023 $ 0.601
-1.51%
$ 56.41 million $ 267,202