DEXTools Historical Data

DEXT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.202
-3.06%
$ 15.22 million $ 135,792
Dec 6, 2025 $ 0.209
+5.15%
$ 15.7 million $ 551,552
Dec 5, 2025 $ 0.198
-3.43%
$ 14.93 million $ 42,546
Dec 4, 2025 $ 0.205
-4.72%
$ 15.46 million $ 55,324
Dec 3, 2025 $ 0.216
-0.35%
$ 16.27 million $ 45,422
Dec 2, 2025 $ 0.217
+11.80%
$ 16.31 million $ 40,897
Dec 1, 2025 $ 0.194
+2.85%
$ 14.59 million $ 10,228
Nov 30, 2025 $ 0.19
-1.70%
$ 14.21 million $ 36,040
Nov 29, 2025 $ 0.194
-0.43%
$ 14.57 million $ 51,379
Nov 28, 2025 $ 0.199
-4.23%
$ 14.68 million $ 47,189
Nov 27, 2025 $ 0.195
-2.59%
$ 14.66 million $ 40,128
Nov 26, 2025 $ 0.2
-5.66%
$ 15.07 million $ 48,313
Nov 25, 2025 $ 0.209
-9.51%
$ 15.96 million $ 75,794
Nov 24, 2025 $ 0.232
+17.72%
$ 17.37 million $ 125,513
Nov 23, 2025 $ 0.192
+2.63%
$ 14.19 million $ 64,341
Nov 22, 2025 $ 0.189
-18.28%
$ 14.05 million $ 67,812
Nov 21, 2025 $ 0.228
-8.70%
$ 17.29 million $ 62,306
Nov 20, 2025 $ 0.226
-16.44%
$ 18.82 million $ 42,629
Nov 19, 2025 $ 0.269
-1.54%
$ 20.28 million $ 47,413
Nov 18, 2025 $ 0.273
+10.35%
$ 20.6 million $ 18,715
Nov 17, 2025 $ 0.247
-4.57%
$ 18.6 million $ 48,049
Nov 16, 2025 $ 0.263
-2.75%
$ 19.49 million $ 56,990
Nov 15, 2025 $ 0.269
-2.69%
$ 20.36 million $ 58,691
Nov 14, 2025 $ 0.28
+4.26%
$ 20.89 million $ 51,307
Nov 13, 2025 $ 0.271
-6.52%
$ 20.19 million $ 83,573
Nov 12, 2025 $ 0.292
+1.77%
$ 21.79 million $ 39,473
Nov 11, 2025 $ 0.287
-13.45%
$ 21.58 million $ 14,247
Nov 10, 2025 $ 0.331
+13.59%
$ 24.92 million $ 47,682
Nov 9, 2025 $ 0.291
+2.06%
$ 21.9 million $ 51,178
Nov 8, 2025 $ 0.286
-10.27%
$ 21.51 million $ 49,571
Nov 7, 2025 $ 0.318
+7.62%
$ 23.97 million $ 90,509
Nov 6, 2025 $ 0.296
+2.05%
$ 22.28 million $ 113,964
Nov 5, 2025 $ 0.289
+6.16%
$ 21.77 million $ 144,538
Nov 4, 2025 $ 0.272
-4.36%
$ 20.51 million $ 69,687
Nov 3, 2025 $ 0.285
-8.28%
$ 21.44 million $ 90,242
Nov 2, 2025 $ 0.298
-4.77%
$ 22.44 million $ 56,861
Nov 1, 2025 $ 0.313
+6.18%
$ 23.57 million $ 10,525
Oct 31, 2025 $ 0.3
-11.42%
$ 22.2 million $ 54,984
Oct 30, 2025 $ 0.337
+9.09%
$ 25.52 million $ 44,460
Oct 29, 2025 $ 0.309
-3.41%
$ 23.29 million $ 65,894
Oct 28, 2025 $ 0.321
-6.61%
$ 24.17 million $ 45,422
Oct 27, 2025 $ 0.366
-0.73%
$ 27.55 million $ 53,248
Oct 26, 2025 $ 0.369
+15.90%
$ 27.75 million $ 80,620
Oct 25, 2025 $ 0.318
-5.41%
$ 23.91 million $ 42,163
Oct 24, 2025 $ 0.336
-5.43%
$ 25.28 million $ 27,299
Oct 23, 2025 $ 0.355
+13.16%
$ 26.76 million $ 58,157
Oct 22, 2025 $ 0.311
-8.88%
$ 23.63 million $ 88,716
Oct 21, 2025 $ 0.343
-9.76%
$ 25.72 million $ 105,156
Oct 20, 2025 $ 0.381
+5.05%
$ 28.64 million $ 99,021
Oct 19, 2025 $ 0.367
+17.52%
$ 27.3 million $ 103,095