DEXTools Historical Data

DEXT Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.301
+0.54%
$ 25 million $ 57,908
May 20, 2025 $ 0.3
+3.09%
$ 24.95 million $ 49,340
May 19, 2025 $ 0.291
+2.66%
$ 24.21 million $ 61,609
May 18, 2025 $ 0.282
+0.31%
$ 23.44 million $ 52,344
May 17, 2025 $ 0.281
-2.66%
$ 23.37 million $ 61,498
May 16, 2025 $ 0.29
+0.81%
$ 24.08 million $ 93,787
May 15, 2025 $ 0.287
-6.28%
$ 23.86 million $ 83,475
May 14, 2025 $ 0.306
-4.04%
$ 25.43 million $ 80,557
May 13, 2025 $ 0.319
+7.95%
$ 26.5 million $ 29,952
May 12, 2025 $ 0.295
-0.99%
$ 24.54 million $ 89,534
May 11, 2025 $ 0.299
-3.64%
$ 24.83 million $ 48,931
May 10, 2025 $ 0.309
+10.57%
$ 25.64 million $ 193,147
May 9, 2025 $ 0.279
+16.74%
$ 23.19 million $ 768,781
May 8, 2025 $ 0.239
+12.03%
$ 19.86 million $ 87,363
May 7, 2025 $ 0.215
+2.37%
$ 17.88 million $ 72,382
May 6, 2025 $ 0.21
-5.85%
$ 17.47 million $ 33,896
May 5, 2025 $ 0.226
+4.18%
$ 18.74 million $ 26,472
May 4, 2025 $ 0.217
-2.10%
$ 17.99 million $ 59,014
May 3, 2025 $ 0.221
-2.06%
$ 18.33 million $ 60,331
May 2, 2025 $ 0.225
-5.04%
$ 18.66 million $ 40,790
May 1, 2025 $ 0.237
+5.47%
$ 19.67 million $ 51,402
Apr 30, 2025 $ 0.225
-9.15%
$ 18.65 million $ 77,510
Apr 29, 2025 $ 0.214
-10.16%
$ 17.78 million $ 20,530
Apr 28, 2025 $ 0.238
-0.46%
$ 19.73 million $ 36,122
Apr 27, 2025 $ 0.238
-4.46%
$ 19.77 million $ 56,106
Apr 26, 2025 $ 0.243
+10.02%
$ 20.2 million $ 38,234
Apr 25, 2025 $ 0.221
-0.77%
$ 18.37 million $ 53,230
Apr 24, 2025 $ 0.219
-2.51%
$ 18.2 million $ 47,013
Apr 23, 2025 $ 0.224
+0.69%
$ 18.62 million $ 75,590
Apr 22, 2025 $ 0.223
+5.28%
$ 18.49 million $ 44,377
Apr 21, 2025 $ 0.212
+2.10%
$ 17.56 million $ 32,573
Apr 20, 2025 $ 0.207
-0.57%
$ 17.2 million $ 33,637
Apr 19, 2025 $ 0.208
+2.04%
$ 17.29 million $ 9,870
Apr 18, 2025 $ 0.204
+3.30%
$ 16.92 million $ 19,775
Apr 17, 2025 $ 0.197
+3.79%
$ 16.38 million $ 21,272
Apr 16, 2025 $ 0.194
+3.75%
$ 16.15 million $ 28,987
Apr 15, 2025 $ 0.188
-15.82%
$ 15.6 million $ 38,458
Apr 14, 2025 $ 0.222
+9.42%
$ 18.46 million $ 29,254
Apr 13, 2025 $ 0.204
-9.81%
$ 16.94 million $ 32,845
Apr 12, 2025 $ 0.226
+3.09%
$ 18.77 million $ 32,744
Apr 11, 2025 $ 0.219
+7.86%
$ 18.14 million $ 26,104
Apr 10, 2025 $ 0.202
-5.48%
$ 16.79 million $ 36,358
Apr 9, 2025 $ 0.214
+11.12%
$ 17.8 million $ 54,156
Apr 8, 2025 $ 0.193
-14.50%
$ 16 million $ 19,140
Apr 7, 2025 $ 0.224
+0.26%
$ 18.62 million $ 21,900
Apr 6, 2025 $ 0.224
-15.94%
$ 18.57 million $ 58,393
Apr 5, 2025 $ 0.266
+4.40%
$ 22.08 million $ 29,831
Apr 4, 2025 $ 0.255
-7.63%
$ 21.15 million $ 49,812
Apr 3, 2025 $ 0.277
+3.34%
$ 22.97 million $ 32,142
Apr 2, 2025 $ 0.268
-9.18%
$ 22.23 million $ 30,550