DEXTools Historical Data

DEXT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 0.554
+1.38%
$ 54.77 million $ 176,910
Sep 29, 2023 $ 0.546
+0.39%
$ 54.02 million $ 14,939
Sep 28, 2023 $ 0.544
+4.54%
$ 53.81 million $ 202,764
Sep 27, 2023 $ 0.521
+0.01%
$ 51.46 million $ 134,135
Sep 26, 2023 $ 0.521
-1.54%
$ 51.45 million $ 132,812
Sep 25, 2023 $ 0.53
-0.99%
$ 52.34 million $ 39,043
Sep 24, 2023 $ 0.535
+0.34%
$ 52.86 million $ 62,481
Sep 23, 2023 $ 0.533
+1.10%
$ 52.67 million $ 40,278
Sep 22, 2023 $ 0.527
-0.58%
$ 52.1 million $ 109,700
Sep 21, 2023 $ 0.53
-2.44%
$ 52.4 million $ 319,933
Sep 20, 2023 $ 0.543
-2.24%
$ 53.71 million $ 242,334
Sep 19, 2023 $ 0.556
-2.11%
$ 54.94 million $ 73,396
Sep 18, 2023 $ 0.568
-0.53%
$ 56.12 million $ 81,430
Sep 17, 2023 $ 0.571
-0.20%
$ 56.42 million $ 93,285
Sep 16, 2023 $ 0.572
+2.81%
$ 56.54 million $ 164,669
Sep 15, 2023 $ 0.556
-0.51%
$ 54.98 million $ 109,995
Sep 14, 2023 $ 0.559
+2.17%
$ 55.26 million $ 76,222
Sep 13, 2023 $ 0.547
-1.92%
$ 54.09 million $ 144,283
Sep 12, 2023 $ 0.558
+2.01%
$ 55.14 million $ 481,246
Sep 11, 2023 $ 0.547
-7.04%
$ 54.06 million $ 147,413
Sep 10, 2023 $ 0.588
-1.33%
$ 58.16 million $ 89,492
Sep 9, 2023 $ 0.596
+2.08%
$ 58.91 million $ 40,132
Sep 8, 2023 $ 0.583
+0.67%
$ 57.62 million $ 49,564
Sep 7, 2023 $ 0.579
+0.71%
$ 57.24 million $ 110,571
Sep 6, 2023 $ 0.575
-2.45%
$ 56.84 million $ 111,968
Sep 5, 2023 $ 0.589
+0.78%
$ 58.26 million $ 187,884
Sep 4, 2023 $ 0.585
-0.38%
$ 57.81 million $ 472,597
Sep 3, 2023 $ 0.587
+2.58%
$ 58.02 million $ 91,405
Sep 2, 2023 $ 0.572
+3.99%
$ 56.57 million $ 333,878
Sep 1, 2023 $ 0.55
+3.38%
$ 54.39 million $ 1.5 million
Aug 31, 2023 $ 0.532
-0.67%
$ 52.62 million $ 153,146
Aug 30, 2023 $ 0.536
+0.63%
$ 52.98 million $ 130,394
Aug 29, 2023 $ 0.533
+2.40%
$ 52.65 million $ 283,795
Aug 28, 2023 $ 0.52
+2.13%
$ 51.42 million $ 152,070
Aug 27, 2023 $ 0.509
-0.49%
$ 50.34 million $ 79,290
Aug 26, 2023 $ 0.512
+3.04%
$ 50.59 million $ 82,483
Aug 25, 2023 $ 0.497
+3.51%
$ 49.1 million $ 128,971
Aug 24, 2023 $ 0.48
-4.75%
$ 47.44 million $ 285,335
Aug 23, 2023 $ 0.504
+12.04%
$ 49.8 million $ 231,232
Aug 22, 2023 $ 0.45
-9.69%
$ 44.45 million $ 388,433
Aug 21, 2023 $ 0.498
-0.85%
$ 49.23 million $ 45,596
Aug 20, 2023 $ 0.502
-3.27%
$ 49.65 million $ 159,870
Aug 19, 2023 $ 0.519
+5.17%
$ 51.33 million $ 376,263
Aug 18, 2023 $ 0.494
-1.68%
$ 48.82 million $ 541,960
Aug 17, 2023 $ 0.502
-3.14%
$ 49.66 million $ 442,046
Aug 16, 2023 $ 0.519
-0.95%
$ 51.26 million $ 561,777
Aug 15, 2023 $ 0.524
-0.96%
$ 51.76 million $ 356,427
Aug 14, 2023 $ 0.529
-3.80%
$ 52.26 million $ 414,929
Aug 13, 2023 $ 0.55
-5.60%
$ 54.32 million $ 619,921
Aug 12, 2023 $ 0.582
-3.63%
$ 57.54 million $ 110,781