DEXTools Historical Data

DEXT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 13, 2023 $ 0.298
+6.72%
$ 30.92 million $ 545,922
Mar 12, 2023 $ 0.279
+3.53%
$ 28.98 million $ 503,311
Mar 11, 2023 $ 0.269
+9.86%
$ 27.99 million $ 492,267
Mar 10, 2023 $ 0.245
+5.30%
$ 26.21 million $ 476,354
Mar 9, 2023 $ 0.233
-11.02%
$ 24.89 million $ 392,100
Mar 8, 2023 $ 0.262
+9.20%
$ 27.98 million $ 747,229
Mar 7, 2023 $ 0.24
+2.94%
$ 25.61 million $ 367,356
Mar 6, 2023 $ 0.233
-2.62%
$ 24.88 million $ 463,881
Mar 5, 2023 $ 0.239
-1.04%
$ 25.57 million $ 373,972
Mar 4, 2023 $ 0.242
-0.13%
$ 25.84 million $ 315,871
Mar 3, 2023 $ 0.242
-6.12%
$ 25.87 million $ 398,138
Mar 2, 2023 $ 0.258
+3.05%
$ 27.56 million $ 547,280
Mar 1, 2023 $ 0.25
+9.29%
$ 26.75 million $ 404,939
Feb 28, 2023 $ 0.229
-1.99%
$ 24.47 million $ 310,790
Feb 27, 2023 $ 0.234
+3.69%
$ 24.98 million $ 576,379
Feb 26, 2023 $ 0.225
+3.37%
$ 24.1 million $ 337,388
Feb 25, 2023 $ 0.218
-2.23%
$ 23.31 million $ 367,750
Feb 24, 2023 $ 0.223
+0.52%
$ 23.84 million $ 296,935
Feb 23, 2023 $ 0.222
-4.81%
$ 23.72 million $ 358,180
Feb 22, 2023 $ 0.233
+0.16%
$ 24.92 million $ 314,787
Feb 21, 2023 $ 0.233
-3.50%
$ 24.88 million $ 334,404
Feb 20, 2023 $ 0.241
+0.84%
$ 25.78 million $ 530,652
Feb 19, 2023 $ 0.239
+6.69%
$ 25.57 million $ 661,600
Feb 18, 2023 $ 0.224
+2.76%
$ 23.96 million $ 662,587
Feb 17, 2023 $ 0.218
+2.47%
$ 23.32 million $ 447,580
Feb 16, 2023 $ 0.213
-1.15%
$ 22.76 million $ 464,018
Feb 15, 2023 $ 0.215
+4.09%
$ 23.02 million $ 511,807
Feb 14, 2023 $ 0.207
+1.34%
$ 22.12 million $ 405,638
Feb 13, 2023 $ 0.204
-2.60%
$ 21.82 million $ 432,007
Feb 12, 2023 $ 0.21
+0.14%
$ 22.41 million $ 526,599
Feb 11, 2023 $ 0.21
+6.06%
$ 22.39 million $ 446,767
Feb 10, 2023 $ 0.198
-3.21%
$ 21.11 million $ 439,670
Feb 9, 2023 $ 0.204
-7.18%
$ 21.81 million $ 556,545
Feb 8, 2023 $ 0.22
-1.76%
$ 23.5 million $ 541,615
Feb 7, 2023 $ 0.224
+4.21%
$ 23.92 million $ 582,686
Feb 6, 2023 $ 0.215
-0.06%
$ 22.95 million $ 496,036
Feb 5, 2023 $ 0.215
-3.97%
$ 22.96 million $ 439,370
Feb 4, 2023 $ 0.224
+6.75%
$ 23.91 million $ 479,001
Feb 3, 2023 $ 0.21
-1.00%
$ 22.42 million $ 526,785
Feb 2, 2023 $ 0.212
-0.50%
$ 22.64 million $ 589,988
Feb 1, 2023 $ 0.213
+6.44%
$ 22.76 million $ 860,301
Jan 31, 2023 $ 0.2
+3.30%
$ 21.38 million $ 404,646
Jan 30, 2023 $ 0.194
-6.28%
$ 20.69 million $ 483,837
Jan 29, 2023 $ 0.207
+1.02%
$ 22.08 million $ 436,047
Jan 28, 2023 $ 0.205
+0.10%
$ 21.86 million $ 424,287
Jan 27, 2023 $ 0.204
-1.71%
$ 21.84 million $ 503,902
Jan 26, 2023 $ 0.208
-0.05%
$ 22.21 million $ 456,021
Jan 25, 2023 $ 0.208
-1.04%
$ 22.23 million $ 463,699
Jan 24, 2023 $ 0.21
-1.46%
$ 22.46 million $ 490,052
Jan 23, 2023 $ 0.213
+1.66%
$ 22.79 million $ 610,238