DEXTools Historical Data

DEXT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $0.282
-2.04%
$23.46 million $74,157
Jun 5, 2025 $0.288
-3.17%
$23.95 million $61,585
Jun 4, 2025 $0.298
-5.31%
$24.73 million $103,037
Jun 3, 2025 $0.314
+3.89%
$26.12 million $76,922
Jun 2, 2025 $0.303
-0.92%
$25.14 million $132,601
Jun 1, 2025 $0.305
+0.44%
$25.37 million $71,902
May 31, 2025 $0.304
-0.04%
$25.26 million $101,307
May 30, 2025 $0.304
-7.33%
$25.27 million $88,300
May 29, 2025 $0.328
+1.52%
$27.27 million $450,617
May 28, 2025 $0.323
+1.53%
$26.86 million $78,612
May 27, 2025 $0.319
+3.76%
$26.46 million $57,193
May 26, 2025 $0.307
+4.70%
$25.5 million $52,793
May 25, 2025 $0.293
+0.82%
$24.36 million $48,200
May 24, 2025 $0.291
-2.10%
$24.15 million $52,573
May 23, 2025 $0.297
-3.29%
$24.67 million $79,272
May 22, 2025 $0.307
+2.25%
$25.49 million $62,636
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