DEXTools Historical Data

DEXT Page 24
Download
Date Close Price change Market cap Trading volume
May 2, 2023 $ 0.511
+16.47%
$ 53.09 million $ 1.42 million
May 1, 2023 $ 0.439
-10.05%
$ 45.58 million $ 1.15 million
Apr 30, 2023 $ 0.488
+4.00%
$ 50.67 million $ 1.84 million
Apr 29, 2023 $ 0.469
+5.68%
$ 48.72 million $ 1.02 million
Apr 28, 2023 $ 0.444
+3.16%
$ 46.11 million $ 1.11 million
Apr 27, 2023 $ 0.43
+15.52%
$ 44.69 million $ 858,269
Apr 26, 2023 $ 0.372
+4.38%
$ 38.69 million $ 643,144
Apr 25, 2023 $ 0.357
+0.62%
$ 37.06 million $ 557,614
Apr 24, 2023 $ 0.355
-2.87%
$ 36.83 million $ 538,395
Apr 23, 2023 $ 0.365
+7.03%
$ 37.92 million $ 530,606
Apr 22, 2023 $ 0.341
+7.02%
$ 35.43 million $ 497,029
Apr 21, 2023 $ 0.319
-5.21%
$ 33.11 million $ 627,622
Apr 20, 2023 $ 0.336
-4.57%
$ 34.93 million $ 576,273
Apr 19, 2023 $ 0.352
-4.08%
$ 36.6 million $ 804,775
Apr 18, 2023 $ 0.368
+15.85%
$ 38.19 million $ 2.91 million
Apr 17, 2023 $ 0.317
-0.31%
$ 32.96 million $ 551,942
Apr 16, 2023 $ 0.318
-1.30%
$ 33.06 million $ 412,194
Apr 15, 2023 $ 0.322
-0.70%
$ 33.47 million $ 657,173
Apr 14, 2023 $ 0.325
+1.59%
$ 33.71 million $ 495,146
Apr 13, 2023 $ 0.319
+5.06%
$ 33.18 million $ 474,616
Apr 12, 2023 $ 0.304
+2.94%
$ 31.59 million $ 474,659
Apr 11, 2023 $ 0.295
-0.89%
$ 30.68 million $ 383,497
Apr 10, 2023 $ 0.298
-1.09%
$ 30.95 million $ 367,492
Apr 9, 2023 $ 0.301
+2.83%
$ 31.29 million $ 356,490
Apr 8, 2023 $ 0.293
-0.60%
$ 30.43 million $ 364,519
Apr 7, 2023 $ 0.295
+3.31%
$ 30.61 million $ 341,326
Apr 6, 2023 $ 0.285
-2.32%
$ 29.63 million $ 369,694
Apr 5, 2023 $ 0.292
+1.93%
$ 30.34 million $ 422,784
Apr 4, 2023 $ 0.287
+4.75%
$ 29.78 million $ 346,543
Apr 3, 2023 $ 0.274
+0.83%
$ 28.43 million $ 370,279
Apr 2, 2023 $ 0.271
-2.46%
$ 28.19 million $ 333,716
Apr 1, 2023 $ 0.278
-1.48%
$ 28.92 million $ 348,806
Mar 31, 2023 $ 0.283
+9.32%
$ 29.35 million $ 428,458
Mar 30, 2023 $ 0.258
-1.65%
$ 26.85 million $ 423,473
Mar 29, 2023 $ 0.263
+1.25%
$ 27.3 million $ 489,828
Mar 28, 2023 $ 0.26
+1.45%
$ 26.96 million $ 346,473
Mar 27, 2023 $ 0.256
-2.24%
$ 26.58 million $ 368,864
Mar 26, 2023 $ 0.262
-1.02%
$ 27.19 million $ 532,814
Mar 25, 2023 $ 0.264
+1.28%
$ 27.45 million $ 373,654
Mar 24, 2023 $ 0.261
-3.52%
$ 27.1 million $ 419,404
Mar 23, 2023 $ 0.27
-0.31%
$ 28.09 million $ 399,799
Mar 22, 2023 $ 0.271
-5.28%
$ 28.17 million $ 463,557
Mar 21, 2023 $ 0.286
+1.49%
$ 29.74 million $ 461,274
Mar 20, 2023 $ 0.282
-6.22%
$ 29.3 million $ 435,125
Mar 19, 2023 $ 0.301
+1.95%
$ 31.25 million $ 459,118
Mar 18, 2023 $ 0.295
-1.65%
$ 30.65 million $ 449,995
Mar 17, 2023 $ 0.3
+6.74%
$ 31.16 million $ 458,217
Mar 16, 2023 $ 0.281
-0.84%
$ 29.2 million $ 405,229
Mar 15, 2023 $ 0.283
-2.80%
$ 29.44 million $ 503,969
Mar 14, 2023 $ 0.292
-2.04%
$ 30.29 million $ 428,756