Dextrust Historical Data

DETS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $ 0.0503
+0.17%
$ 2.54 million $ 470,921
Sep 17, 2025 $ 0.0501
-0.45%
$ 2.51 million $ 464,372
Sep 16, 2025 $ 0.0498
-0.79%
$ 2.48 million $ 453,168
Sep 15, 2025 $ 0.0501
-2.34%
$ 2.51 million $ 454,526
Sep 14, 2025 $ 0.0512
-1.56%
$ 2.56 million $ 452,141
Sep 13, 2025 $ 0.0516
+0.71%
$ 2.58 million $ 452,972
Sep 12, 2025 $ 0.0517
+3.87%
$ 2.57 million $ 453,607
Sep 11, 2025 $ 0.0498
+4.44%
$ 2.49 million $ 448,317
Sep 10, 2025 $ 0.0474
+0.66%
$ 2.39 million $ 452,107
Sep 9, 2025 $ 0.0472
+0.19%
$ 2.36 million $ 448,497
Sep 8, 2025 $ 0.0471
-1.90%
$ 2.35 million $ 448,686
Sep 7, 2025 $ 0.048
+2.53%
$ 2.4 million $ 448,142
Sep 6, 2025 $ 0.0467
-2.08%
$ 2.35 million $ 452,112
Sep 5, 2025 $ 0.0478
+0.64%
$ 2.39 million $ 449,677
Sep 4, 2025 $ 0.0475
-3.81%
$ 2.38 million $ 452,822
Sep 3, 2025 $ 0.0494
+3.00%
$ 2.47 million $ 449,145
Sep 2, 2025 $ 0.0479
+1.87%
$ 2.4 million $ 453,137
Sep 1, 2025 $ 0.0472
-3.41%
$ 2.36 million $ 460,167
Aug 31, 2025 $ 0.0494
+2.09%
$ 2.44 million $ 459,586
Aug 30, 2025 $ 0.0481
+0.24%
$ 2.42 million $ 456,012
Aug 29, 2025 $ 0.0481
-2.05%
$ 2.4 million $ 456,041
Aug 28, 2025 $ 0.0493
-0.80%
$ 2.47 million $ 463,621
Aug 27, 2025 $ 0.0503
-0.37%
$ 2.5 million $ 467,226
Aug 26, 2025 $ 0.051
+4.27%
$ 2.53 million $ 464,237
Aug 25, 2025 $ 0.0482
-8.91%
$ 2.44 million $ 458,542
Aug 24, 2025 $ 0.0522
-0.76%
$ 2.64 million $ 451,987
Aug 23, 2025 $ 0.0525
-2.42%
$ 2.63 million $ 457,288
Aug 22, 2025 $ 0.0528
+13.98%
$ 2.68 million $ 459,323
Aug 21, 2025 $ 0.0463
-3.63%
$ 2.32 million $ 453,048
Aug 20, 2025 $ 0.0475
+4.92%
$ 2.38 million $ 460,969
Aug 19, 2025 $ 0.0451
-6.62%
$ 2.26 million $ 465,058
Aug 18, 2025 $ 0.0484
-2.69%
$ 2.42 million $ 459,243
Aug 17, 2025 $ 0.0496
+2.85%
$ 2.48 million $ 467,220
Aug 16, 2025 $ 0.0484
-0.89%
$ 2.42 million $ 465,143
Aug 15, 2025 $ 0.0488
-3.82%
$ 2.44 million $ 466,108
Aug 14, 2025 $ 0.0506
-4.66%
$ 2.53 million $ 462,198
Aug 13, 2025 $ 0.0532
+5.37%
$ 2.66 million $ 461,228
Aug 12, 2025 $ 0.0504
+7.93%
$ 2.52 million $ 466,494
Aug 11, 2025 $ 0.0467
-0.93%
$ 2.33 million $ 463,369
Aug 8, 2025 $ 0.0428
-0.33%
$ -- $ 466,515
Aug 7, 2025 $ 0.0427
+4.46%
$ 2.14 million $ 470,847
Aug 6, 2025 $ 0.0411
+2.90%
$ 2.05 million $ 463,385
Aug 5, 2025 $ 0.0397
-4.46%
$ 1.99 million $ 463,583
Aug 4, 2025 $ 0.0411
+6.04%
$ 2.08 million $ 463,878
Aug 3, 2025 $ 0.039
+4.60%
$ 1.95 million $ 468,725
Aug 2, 2025 $ 0.0374
-3.12%
$ 1.86 million $ 459,979
Aug 1, 2025 $ 0.0383
-7.41%
$ 1.92 million $ 462,422
Jul 31, 2025 $ 0.0414
-0.79%
$ 2.07 million $ 463,250
Jul 30, 2025 $ 0.0416
-0.96%
$ 2.08 million $ 456,200
Jul 29, 2025 $ 0.042
-0.72%
$ 2.1 million $ 496,249