DEXTools Historical Data

DEXT Page 20
Download
Date Close Price change Market cap Trading volume
Nov 19, 2023 $ 0.61
+0.15%
$ 57.28 million $ 195,094
Nov 18, 2023 $ 0.609
+2.43%
$ 57.19 million $ 252,081
Nov 17, 2023 $ 0.595
-2.90%
$ 55.83 million $ 158,005
Nov 16, 2023 $ 0.612
-6.60%
$ 57.5 million $ 206,064
Nov 15, 2023 $ 0.656
-44.59%
$ 61.56 million $ 433,810
Nov 14, 2023 $ 1.18
+89.13%
$ 111.1 million $ 2.17 million
Nov 13, 2023 $ 0.626
-56.35%
$ 58.74 million $ 526,800
Nov 12, 2023 $ 1.43
+121.76%
$ 141.74 million $ 1.87 million
Nov 11, 2023 $ 0.646
+0.79%
$ 63.92 million $ 472,508
Nov 10, 2023 $ 0.641
-5.57%
$ 63.42 million $ 1.4 million
Nov 9, 2023 $ 0.679
+5.93%
$ 67.16 million $ 1.14 million
Nov 8, 2023 $ 0.641
+6.78%
$ 63.41 million $ 499,610
Nov 7, 2023 $ 0.601
-2.62%
$ 59.38 million $ 412,050
Nov 6, 2023 $ 0.617
+1.92%
$ 60.98 million $ 1.21 million
Nov 5, 2023 $ 0.605
+4.07%
$ 59.83 million $ 576,012
Nov 4, 2023 $ 0.581
-0.41%
$ 57.49 million $ 154,176
Nov 3, 2023 $ 0.584
-1.69%
$ 57.73 million $ 411,777
Nov 2, 2023 $ 0.594
+2.51%
$ 58.73 million $ 460,741
Nov 1, 2023 $ 0.579
+8.63%
$ 57.29 million $ 915,974
Oct 31, 2023 $ 0.533
-0.57%
$ 52.74 million $ 234,796
Oct 30, 2023 $ 0.536
-2.20%
$ 53.04 million $ 94,836
Oct 29, 2023 $ 0.548
+1.45%
$ 54.22 million $ 73,995
Oct 28, 2023 $ 0.541
+1.19%
$ 53.45 million $ 190,210
Oct 27, 2023 $ 0.534
-10.31%
$ 52.83 million $ 267,181
Oct 26, 2023 $ 0.596
+14.52%
$ 58.9 million $ 805,161
Oct 25, 2023 $ 0.52
+1.99%
$ 51.43 million $ 279,008
Oct 24, 2023 $ 0.51
+1.09%
$ 50.46 million $ 874,884
Oct 23, 2023 $ 0.505
-0.16%
$ 49.92 million $ 959,373
Oct 22, 2023 $ 0.506
-0.52%
$ 50.01 million $ 761,646
Oct 21, 2023 $ 0.509
+0.19%
$ 50.29 million $ 689,271
Oct 20, 2023 $ 0.508
+0.37%
$ 50.2 million $ 674,368
Oct 19, 2023 $ 0.506
+12.38%
$ 50.01 million $ 678,048
Oct 18, 2023 $ 0.45
-10.99%
$ 44.5 million $ 162,124
Oct 17, 2023 $ 0.506
+10.40%
$ 49.99 million $ 654,965
Oct 16, 2023 $ 0.458
-7.33%
$ 45.28 million $ 146,621
Oct 15, 2023 $ 0.494
+14.76%
$ 48.83 million $ 686,303
Oct 14, 2023 $ 0.431
+0.00%
$ 42.59 million $ 49,264
Oct 13, 2023 $ 0.431
-2.95%
$ 42.59 million $ 231,313
Oct 12, 2023 $ 0.444
-5.31%
$ 43.88 million $ 236,205
Oct 11, 2023 $ 0.469
-0.54%
$ 46.34 million $ 139,789
Oct 10, 2023 $ 0.471
-1.83%
$ 46.59 million $ 270,574
Oct 9, 2023 $ 0.48
-13.65%
$ 47.46 million $ 99,138
Oct 8, 2023 $ 0.556
-0.36%
$ 54.95 million $ 429,619
Oct 7, 2023 $ 0.558
-3.31%
$ 55.15 million $ 743,566
Oct 6, 2023 $ 0.577
+15.96%
$ 57.04 million $ 558,993
Oct 5, 2023 $ 0.498
-14.50%
$ 49.19 million $ 131,448
Oct 4, 2023 $ 0.582
+14.04%
$ 57.53 million $ 680,698
Oct 3, 2023 $ 0.51
+0.93%
$ 50.43 million $ 291,340
Oct 2, 2023 $ 0.505
-9.45%
$ 49.96 million $ 354,143
Oct 1, 2023 $ 0.558
+0.76%
$ 55.18 million $ 179,371