DEXTools Historical Data

DEXT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.546
-2.07%
$ 41.06 million $ 236,587
Aug 28, 2025 $ 0.558
+0.08%
$ 41.89 million $ 178,263
Aug 27, 2025 $ 0.56
-3.90%
$ 41.89 million $ 198,288
Aug 26, 2025 $ 0.585
+1.51%
$ 43.81 million $ 202,583
Aug 25, 2025 $ 0.584
-3.09%
$ 43.29 million $ 223,875
Aug 24, 2025 $ 0.602
-0.60%
$ 45.3 million $ 288,657
Aug 23, 2025 $ 0.605
-2.98%
$ 45.53 million $ 154,791
Aug 22, 2025 $ 0.624
+9.06%
$ 46.89 million $ 120,923
Aug 21, 2025 $ 0.58
-3.97%
$ 43.02 million $ 66,031
Aug 20, 2025 $ 0.606
+2.62%
$ 45.41 million $ 485,959
Aug 19, 2025 $ 0.609
+6.53%
$ 44.41 million $ 1.56 million
Aug 18, 2025 $ 0.571
+3.71%
$ 42.94 million $ 1.11 million
Aug 17, 2025 $ 0.551
+7.84%
$ 41.4 million $ 433,026
Aug 16, 2025 $ 0.511
-7.89%
$ 42.48 million $ 223,759
Aug 15, 2025 $ 0.555
+11.60%
$ 46.12 million $ 468,102
Aug 14, 2025 $ 0.497
-6.04%
$ 41.19 million $ 813,751
Aug 13, 2025 $ 0.529
-4.35%
$ 43.96 million $ 1.46 million
Aug 12, 2025 $ 0.553
+8.76%
$ 45.96 million $ 7.14 million
Aug 11, 2025 $ 0.508
+34.44%
$ 42.26 million $ 2.14 million
Aug 10, 2025 $ 0.378
-3.95%
$ 31.43 million $ 86,570
Aug 9, 2025 $ 0.394
-4.42%
$ 32.72 million $ 174,557
Aug 8, 2025 $ 0.412
+3.38%
$ 34.23 million $ 93,390
Aug 7, 2025 $ 0.398
+0.99%
$ 33.12 million $ 71,259
Aug 6, 2025 $ 0.394
+1.44%
$ 32.79 million $ 37,482
Aug 5, 2025 $ 0.389
+3.22%
$ 32.32 million $ 154,582
Aug 4, 2025 $ 0.381
-8.89%
$ 31.32 million $ 110,559
Aug 3, 2025 $ 0.364
+0.42%
$ 34.77 million $ 30,649
Aug 2, 2025 $ 0.354
-6.65%
$ 30.16 million $ 142,928
Aug 1, 2025 $ 0.393
-7.17%
$ 31.5 million $ 82,098
Jul 31, 2025 $ 0.424
+0.77%
$ 35.23 million $ 80,017
Jul 30, 2025 $ 0.421
+3.10%
$ 34.97 million $ 211,957
Jul 29, 2025 $ 0.408
+1.07%
$ 33.92 million $ 54,266
Jul 28, 2025 $ 0.404
-3.17%
$ 33.56 million $ 94,486
Jul 27, 2025 $ 0.417
-4.52%
$ 34.66 million $ 128,853
Jul 26, 2025 $ 0.437
+1.64%
$ 36.26 million $ 73,027
Jul 25, 2025 $ 0.429
-3.47%
$ 35.67 million $ 114,351
Jul 24, 2025 $ 0.445
+8.09%
$ 36.95 million $ 91,545
Jul 23, 2025 $ 0.412
-2.76%
$ 34.19 million $ 89,821
Jul 22, 2025 $ 0.423
-6.87%
$ 35.16 million $ 91,610
Jul 21, 2025 $ 0.454
+1.16%
$ 37.75 million $ 111,117
Jul 20, 2025 $ 0.449
+12.28%
$ 37.32 million $ 548,395
Jul 19, 2025 $ 0.4
+3.19%
$ 33.24 million $ 28,923
Jul 18, 2025 $ 0.388
+0.17%
$ 32.21 million $ 164,109
Jul 17, 2025 $ 0.387
-4.60%
$ 32.16 million $ 173,473
Jul 16, 2025 $ 0.406
+8.51%
$ 33.71 million $ 223,375
Jul 15, 2025 $ 0.374
+5.33%
$ 31.07 million $ 35,162
Jul 14, 2025 $ 0.355
+3.33%
$ 29.5 million $ 70,843
Jul 13, 2025 $ 0.344
-0.77%
$ 28.54 million $ 60,120
Jul 12, 2025 $ 0.346
-6.04%
$ 28.76 million $ 178,310
Jul 11, 2025 $ 0.369
+9.78%
$ 30.61 million $ 762,873