DEXTools Historical Data

DEXT Page 93
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 AM $ 0.172
+0.53%
$ 12.95 million $ 31,727
Dec 18, 5 AM $ 0.171
-1.89%
$ 12.86 million $ 32,481
Dec 18, 4 AM $ 0.174
-0.05%
$ 13.11 million $ 44,025
Dec 18, 3 AM $ 0.174
+0.21%
$ 13.12 million $ 45,264
Dec 18, 2 AM $ 0.174
+0.83%
$ 13.09 million $ 45,426
Dec 18, 1 AM $ 0.172
-10.83%
$ 12.98 million $ 45,436
Dec 18, 12 AM $ 0.193
+0.70%
$ 14.56 million $ 48,410
Dec 17, 11 PM $ 0.192
-2.75%
$ 14.45 million $ 50,988
Dec 17, 10 PM $ 0.197
+11.72%
$ 14.84 million $ 51,657
Dec 17, 9 PM $ 0.176
-7.05%
$ 13.28 million $ 20,219
Dec 17, 8 PM $ 0.19
-2.61%
$ 14.29 million $ 19,622
Dec 17, 7 PM $ 0.195
+0.13%
$ 14.67 million $ 54,564
Dec 17, 6 PM $ 0.195
+10.15%
$ 14.65 million $ 55,357
Dec 17, 5 PM $ 0.177
-3.24%
$ 13.3 million $ 56,840
Dec 17, 4 PM $ 0.183
-7.07%
$ 13.75 million $ 56,968
Dec 17, 3 PM $ 0.201
-1.55%
$ 15.15 million $ 62,360
Dec 17, 2 PM $ 0.204
-3.05%
$ 15.39 million $ 59,684
Dec 17, 1 PM $ 0.211
+13.10%
$ 15.87 million $ 55,422
Dec 17, 12 PM $ 0.186
-3.10%
$ 14.03 million $ 54,014
Dec 17, 11 AM $ 0.192
+0.25%
$ 14.48 million $ 77,624
Dec 17, 10 AM $ 0.192
-0.39%
$ 14.44 million $ 90,097
Dec 17, 9 AM $ 0.193
-5.03%
$ 14.5 million $ 96,524
Dec 17, 8 AM $ 0.203
+2.13%
$ 15.27 million $ 81,805
Dec 17, 7 AM $ 0.199
-1.76%
$ 14.95 million $ 79,847
Dec 17, 6 AM $ 0.202
-1.81%
$ 15.22 million $ 117,329
Dec 17, 5 AM $ 0.206
+1.82%
$ 15.5 million $ 117,226
Dec 17, 4 AM $ 0.202
+4.05%
$ 15.22 million $ 119,905
Dec 17, 3 AM $ 0.194
-3.13%
$ 14.63 million $ 82,583
Dec 17, 2 AM $ 0.201
+4.30%
$ 15.1 million $ 86,436
Dec 17, 1 AM $ 0.192
+2.87%
$ 14.48 million $ 118,186
Dec 17, 12 AM $ 0.181
-8.27%
$ 13.66 million $ 35,050
Dec 16, 11 PM $ 0.198
+1.21%
$ 14.64 million $ 87,864
Dec 16, 10 PM $ 0.195
+2.74%
$ 14.7 million $ 86,613
Dec 16, 9 PM $ 0.19
-2.63%
$ 14.32 million $ 81,868
Dec 16, 8 PM $ 0.195
+0.18%
$ 14.7 million $ 118,848
Dec 16, 7 PM $ 0.195
+2.52%
$ 14.68 million $ 117,944
Dec 16, 6 PM $ 0.19
+3.61%
$ 14.32 million $ 84,927
Dec 16, 5 PM $ 0.184
-2.97%
$ 13.82 million $ 120,117
Dec 16, 4 PM $ 0.189
+1.03%
$ 14.24 million $ 116,687
Dec 16, 3 PM $ 0.187
-2.36%
$ 14.1 million $ 157,398
Dec 16, 2 PM $ 0.192
+2.60%
$ 14.44 million $ 160,227
Dec 16, 1 PM $ 0.187
-6.04%
$ 14.07 million $ 160,757
Dec 16, 12 PM $ 0.199
-4.13%
$ 14.98 million $ 132,680
Dec 16, 11 AM $ 0.208
-0.93%
$ 15.62 million $ 151,176
Dec 16, 10 AM $ 0.209
-0.16%
$ 15.77 million $ 105,702
Dec 16, 9 AM $ 0.21
+6.76%
$ 15.79 million $ 101,547
Dec 16, 8 AM $ 0.196
-1.08%
$ 14.79 million $ 74,439
Dec 16, 7 AM $ 0.199
+9.62%
$ 14.95 million $ 117,056
Dec 16, 6 AM $ 0.181
+3.97%
$ 13.64 million $ 109,605
Dec 16, 5 AM $ 0.174
-0.60%
$ 13.12 million $ 98,283