DEXTools Historical Data

DEXT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 0.312
-6.68%
$ 23.51 million $ 49,182
Oct 17, 2025 $ 0.338
-2.83%
$ 25.14 million $ 46,063
Oct 16, 2025 $ 0.347
-5.92%
$ 26.15 million $ 107,951
Oct 15, 2025 $ 0.369
+5.39%
$ 27.8 million $ 131,993
Oct 14, 2025 $ 0.351
-19.04%
$ 26.44 million $ 116,545
Oct 13, 2025 $ 0.436
+2.21%
$ 32.83 million $ 49,313
Oct 12, 2025 $ 0.427
+11.20%
$ 32.12 million $ 121,949
Oct 11, 2025 $ 0.384
-2.08%
$ 29.15 million $ 113,692
Oct 10, 2025 $ 0.392
-15.53%
$ 29.5 million $ 52,968
Oct 9, 2025 $ 0.464
-1.11%
$ 34.92 million $ 129,212
Oct 8, 2025 $ 0.443
-6.63%
$ 33.32 million $ 51,814
Oct 7, 2025 $ 0.57
+24.78%
$ 42.81 million $ 3,374
Oct 6, 2025 $ 0.457
-4.88%
$ 34.34 million $ 54,759
Oct 5, 2025 $ 0.46
-1.89%
$ 34.61 million $ 99,122
Oct 4, 2025 $ 0.469
-4.82%
$ 35.27 million $ 109,856
Oct 3, 2025 $ 0.489
+1.33%
$ 37.06 million $ 136,399
Oct 2, 2025 $ 0.483
-0.40%
$ 36.29 million $ 143,851
Oct 1, 2025 $ 0.479
+5.26%
$ 36.43 million $ 107,223
Sep 30, 2025 $ 0.448
-4.06%
$ 34.22 million $ 246,008
Sep 29, 2025 $ 0.467
-4.64%
$ 35.1 million $ 87,678
Sep 28, 2025 $ 0.489
+4.78%
$ 36.81 million $ 90,017
Sep 27, 2025 $ 0.467
-4.11%
$ 35.1 million $ 70,851
Sep 26, 2025 $ 0.476
+1.94%
$ 36.6 million $ 137,858
Sep 25, 2025 $ 0.482
-10.16%
$ 35.1 million $ 152,315
Sep 24, 2025 $ 0.537
+7.04%
$ 40.29 million $ 88,145
Sep 23, 2025 $ 0.501
-4.23%
$ 37.69 million $ 87,358
Sep 22, 2025 $ 0.524
-8.57%
$ 39.35 million $ 350,353
Sep 21, 2025 $ 0.576
+6.27%
$ 43.11 million $ 81,475
Sep 20, 2025 $ 0.541
-1.39%
$ 40.73 million $ 133,762
Sep 19, 2025 $ 0.548
-5.47%
$ 41.26 million $ 177,408
Sep 18, 2025 $ 0.601
-1.70%
$ 43.54 million $ 285,087
Sep 17, 2025 $ 0.576
-0.50%
$ 45.95 million $ 195,783
Sep 16, 2025 $ 0.576
-3.07%
$ 43.53 million $ 227,637
Sep 15, 2025 $ 0.599
-6.50%
$ 45.18 million $ 245,087
Sep 14, 2025 $ 0.601
-1.18%
$ 48.17 million $ 218,768
Sep 13, 2025 $ 0.608
-3.23%
$ 45.83 million $ 226,499
Sep 12, 2025 $ 0.628
-1.22%
$ 47.22 million $ 361,394
Sep 11, 2025 $ 0.636
+1.66%
$ 47.81 million $ 424,631
Sep 10, 2025 $ 0.626
-1.14%
$ 47.02 million $ 422,527
Sep 9, 2025 $ 0.633
+2.06%
$ 47.57 million $ 296,865
Sep 8, 2025 $ 0.62
+1.13%
$ 46.61 million $ 348,796
Sep 7, 2025 $ 0.613
+4.54%
$ 46.09 million $ 265,762
Sep 6, 2025 $ 0.587
+3.08%
$ 44.08 million $ 257,511
Sep 5, 2025 $ 0.569
-0.55%
$ 42.77 million $ 301,832
Sep 4, 2025 $ 0.567
-2.45%
$ 43 million $ 231,370
Sep 3, 2025 $ 0.569
+8.79%
$ 43.68 million $ 240,072
Sep 2, 2025 $ 0.526
+4.89%
$ 39.29 million $ 759,226
Sep 1, 2025 $ 0.502
-6.15%
$ 37.72 million $ 197,529
Aug 31, 2025 $ 0.537
+0.94%
$ 40.19 million $ 176,518
Aug 30, 2025 $ 0.53
-3.07%
$ 39.97 million $ 259,424