DEXTools Historical Data

DEXT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.363
+19.62%
$ 30.12 million $ 45,943
Mar 1, 2025 $ 0.303
-3.12%
$ 25.18 million $ 45,462
Feb 28, 2025 $ 0.313
-11.16%
$ 25.99 million $ 38,989
Feb 27, 2025 $ 0.354
+8.86%
$ 29.41 million $ 36,858
Feb 26, 2025 $ 0.325
-7.92%
$ 27.02 million $ 38,858
Feb 25, 2025 $ 0.353
-8.64%
$ 29.32 million $ 43,851
Feb 24, 2025 $ 0.387
-1.74%
$ 32.1 million $ 37,431
Feb 23, 2025 $ 0.393
-4.46%
$ 32.67 million $ 50,679
Feb 22, 2025 $ 0.414
+10.86%
$ 34.41 million $ 7,959
Feb 21, 2025 $ 0.374
-10.66%
$ 31.04 million $ 43,250
Feb 20, 2025 $ 0.421
+3.23%
$ 34.92 million $ 38,188
Feb 19, 2025 $ 0.408
+3.88%
$ 33.87 million $ 76,120
Feb 18, 2025 $ 0.392
-11.25%
$ 32.55 million $ 235,008
Feb 17, 2025 $ 0.441
+14.64%
$ 36.62 million $ 129,221
Feb 16, 2025 $ 0.385
-9.47%
$ 31.94 million $ 102,889
Feb 15, 2025 $ 0.425
+5.96%
$ 35.26 million $ 104,289
Feb 14, 2025 $ 0.401
+3.94%
$ 33.27 million $ 87,822
Feb 13, 2025 $ 0.386
-3.77%
$ 32.01 million $ 120,874
Feb 12, 2025 $ 0.392
+9.00%
$ 32.5 million $ 107,639
Feb 11, 2025 $ 0.364
+4.42%
$ 30.24 million $ 144,854
Feb 10, 2025 $ 0.359
-1.50%
$ 29.76 million $ 39,254
Feb 9, 2025 $ 0.364
-1.18%
$ 30.21 million $ 61,045
Feb 8, 2025 $ 0.368
+6.70%
$ 30.57 million $ 50,747
Feb 7, 2025 $ 0.345
-7.82%
$ 28.65 million $ 68,709
Feb 6, 2025 $ 0.375
-3.70%
$ 31.15 million $ 71,735
Feb 5, 2025 $ 0.391
+0.46%
$ 32.43 million $ 89,057
Feb 4, 2025 $ 0.389
+0.94%
$ 32.28 million $ 224,596
Feb 3, 2025 $ 0.385
-52.34%
$ 31.98 million $ 554,592
Feb 2, 2025 $ 0.838
+34.70%
$ 69.53 million $ 216,137
Feb 1, 2025 $ 0.643
+8.84%
$ 53.34 million $ 93,358
Jan 31, 2025 $ 0.576
-19.03%
$ 47.76 million $ 67,629
Jan 30, 2025 $ 0.743
+54.85%
$ 61.64 million $ 358,550
Jan 29, 2025 $ 0.48
+5.24%
$ 39.85 million $ 151,575
Jan 28, 2025 $ 0.458
+0.53%
$ 38.04 million $ 530,938
Jan 27, 2025 $ 0.45
+3.54%
$ 37.31 million $ 160,256
Jan 26, 2025 $ 0.434
-0.12%
$ 36.02 million $ 63,173
Jan 25, 2025 $ 0.434
+7.78%
$ 36.06 million $ 68,762
Jan 24, 2025 $ 0.403
-6.47%
$ 33.45 million $ 79,239
Jan 23, 2025 $ 0.431
+0.38%
$ 35.74 million $ 120,246
Jan 22, 2025 $ 0.429
-0.51%
$ 35.61 million $ 48,402
Jan 21, 2025 $ 0.432
+4.29%
$ 35.82 million $ 167,357
Jan 20, 2025 $ 0.414
+5.09%
$ 34.38 million $ 203,258
Jan 19, 2025 $ 0.394
-6.86%
$ 32.72 million $ 182,463
Jan 18, 2025 $ 0.423
-8.13%
$ 35.11 million $ 185,821
Jan 17, 2025 $ 0.461
+2.19%
$ 38.22 million $ 109,806
Jan 16, 2025 $ 0.451
-2.38%
$ 37.39 million $ 101,773
Jan 15, 2025 $ 0.462
+4.78%
$ 38.3 million $ 221,460
Jan 14, 2025 $ 0.451
+1.77%
$ 37.41 million $ 110,703
Jan 13, 2025 $ 0.443
-8.77%
$ 36.75 million $ 238,772
Jan 12, 2025 $ 0.486
+5.94%
$ 40.29 million $ 89,576