Dextrust Historical Data

DETS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 0.0351
+3.84%
$ 1.75 million $ 403,893
Nov 17, 2024 $ 0.0336
-3.93%
$ 1.68 million $ 403,076
Nov 16, 2024 $ 0.0349
+0.50%
$ 1.74 million $ 400,378
Nov 15, 2024 $ 0.0346
+1.71%
$ 1.73 million $ 401,502
Nov 14, 2024 $ 0.0341
-1.89%
$ 1.7 million $ 401,270
Nov 13, 2024 $ 0.0347
-4.40%
$ 1.73 million $ 401,280
Nov 12, 2024 $ 0.0363
-1.36%
$ 1.81 million $ 394,977
Nov 11, 2024 $ 0.0368
+4.10%
$ 1.84 million $ 404,203
Nov 10, 2024 $ 0.0353
+2.50%
$ 1.77 million $ 398,632
Nov 9, 2024 $ 0.0344
+6.92%
$ 1.72 million $ 403,410
Nov 8, 2024 $ 0.0322
+0.05%
$ 1.61 million $ 399,753
Nov 7, 2024 $ 0.0321
+6.99%
$ 1.61 million $ 404,279
Nov 6, 2024 $ 0.03
+11.83%
$ 1.5 million $ 403,283
Nov 5, 2024 $ 0.0268
+0.67%
$ 1.34 million $ 404,195
Nov 4, 2024 $ 0.0267
-3.63%
$ 1.33 million $ 405,097
Nov 3, 2024 $ 0.0277
-0.58%
$ 1.38 million $ 406,374
Nov 2, 2024 $ 0.0278
-0.95%
$ 1.39 million $ 406,783
Nov 1, 2024 $ 0.0281
+0.18%
$ 1.41 million $ 406,480
Oct 31, 2024 $ 0.0281
-4.25%
$ 1.41 million $ 407,938
Oct 30, 2024 $ 0.0293
-0.65%
$ 1.47 million $ 403,570
Oct 29, 2024 $ 0.0296
+3.28%
$ 1.48 million $ 402,736
Oct 28, 2024 $ 0.0284
+2.12%
$ 1.42 million $ 405,323
Oct 27, 2024 $ 0.0277
-0.59%
$ 1.39 million $ 408,891
Oct 26, 2024 $ 0.0279
+2.46%
$ 1.39 million $ 406,323
Oct 25, 2024 $ 0.0273
-3.84%
$ 1.36 million $ 404,605
Oct 24, 2024 $ 0.0283
-0.36%
$ 1.42 million $ 403,283
Oct 23, 2024 $ 0.0284
-3.61%
$ 1.42 million $ 402,988
Oct 22, 2024 $ 0.0294
-1.49%
$ 1.47 million $ 406,118
Oct 21, 2024 $ 0.0298
-1.32%
$ 1.49 million $ 407,854
Oct 20, 2024 $ 0.0301
+2.28%
$ 1.5 million $ 392,153
Oct 19, 2024 $ 0.0294
-1.02%
$ 1.47 million $ 358,909
Oct 18, 2024 $ 0.0297
+2.43%
$ 1.48 million $ 357,915
Oct 17, 2024 $ 0.029
-1.04%
$ 1.45 million $ 344,808
Oct 16, 2024 $ 0.0292
+0.10%
$ 1.46 million $ 346,936
Oct 15, 2024 $ 0.0292
-0.08%
$ 1.46 million $ 348,055
Oct 14, 2024 $ 0.0293
+5.49%
$ 1.47 million $ 346,876
Oct 13, 2024 $ 0.0279
+0.02%
$ 1.39 million $ 345,286
Oct 12, 2024 $ 0.0279
+1.46%
$ 1.4 million $ 342,149
Oct 11, 2024 $ 0.0275
+5.33%
$ 1.38 million $ 342,200
Oct 10, 2024 $ 0.0261
-1.27%
$ 1.31 million $ 340,144
Oct 9, 2024 $ 0.0265
-2.12%
$ 1.32 million $ 312,758
Oct 8, 2024 $ 0.0271
+0.86%
$ 1.35 million $ 311,479
Oct 7, 2024 $ 0.0269
+0.81%
$ 1.34 million $ 311,942
Oct 6, 2024 $ 0.0267
-0.36%
$ 1.33 million $ 314,204
Oct 5, 2024 $ 0.0268
-0.33%
$ 1.34 million $ 312,904
Oct 4, 2024 $ 0.0269
+3.07%
$ 1.35 million $ 313,267
Oct 3, 2024 $ 0.0261
-0.17%
$ 1.31 million $ 314,731
Oct 2, 2024 $ 0.0262
-4.87%
$ 1.31 million $ 309,836
Oct 1, 2024 $ 0.0276
-3.18%
$ 1.38 million $ 315,585
Sep 30, 2024 $ 0.0283
-2.42%
$ 1.41 million $ 317,543