DEXTools Historical Data

DEXT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $0.197
+3.79%
$16.38 million $21,272
Apr 16, 2025 $0.194
+3.75%
$16.15 million $28,987
Apr 15, 2025 $0.188
-15.82%
$15.6 million $38,458
Apr 14, 2025 $0.222
+9.42%
$18.46 million $29,254
Apr 13, 2025 $0.204
-9.81%
$16.94 million $32,845
Apr 12, 2025 $0.226
+3.09%
$18.77 million $32,744
Apr 11, 2025 $0.219
+7.86%
$18.14 million $26,104
Apr 10, 2025 $0.202
-5.48%
$16.79 million $36,358
Apr 9, 2025 $0.214
+11.12%
$17.8 million $54,156
Apr 8, 2025 $0.193
-14.50%
$16 million $19,140
Apr 7, 2025 $0.224
+0.26%
$18.62 million $21,900
Apr 6, 2025 $0.224
-15.94%
$18.57 million $58,393
Apr 5, 2025 $0.266
+4.40%
$22.08 million $29,831
Apr 4, 2025 $0.255
-7.63%
$21.15 million $49,812
Apr 3, 2025 $0.277
+3.34%
$22.97 million $32,142
Apr 2, 2025 $0.268
-9.18%
$22.23 million $30,550
Apr 1, 2025 $0.293
-1.28%
$24.31 million $25,006
Mar 31, 2025 $0.296
+9.90%
$24.59 million $22,667
Mar 30, 2025 $0.269
-0.93%
$22.37 million $41,544
Mar 29, 2025 $0.272
+3.82%
$22.57 million $55,047
Mar 28, 2025 $0.262
-4.56%
$21.74 million $33,277
Mar 27, 2025 $0.274
+0.67%
$22.74 million $32,379
Mar 26, 2025 $0.272
-2.57%
$22.59 million $38,948
Mar 25, 2025 $0.281
-9.97%
$23.35 million $29,583
Mar 24, 2025 $0.302
+4.67%
$25.08 million $36,544
Mar 23, 2025 $0.279
-9.29%
$23.16 million $43,174
Mar 22, 2025 $0.309
+1.09%
$25.66 million $27,425
Mar 21, 2025 $0.306
-2.89%
$25.38 million $27,301
Mar 20, 2025 $0.313
-8.24%
$25.99 million $28,932
Mar 19, 2025 $0.341
-9.03%
$28.35 million $174,419
Mar 18, 2025 $0.376
+33.08%
$31.25 million $562,089
Mar 17, 2025 $0.283
+7.30%
$23.49 million $35,985
Mar 16, 2025 $0.264
-3.18%
$21.94 million $35,551
Mar 15, 2025 $0.272
-0.14%
$22.61 million $29,235
Mar 14, 2025 $0.264
-1.58%
$21.94 million $30,368
Mar 13, 2025 $0.281
+8.03%
$23.31 million $33,618
Mar 12, 2025 $0.26
-7.76%
$21.58 million $30,530
Mar 11, 2025 $0.282
+12.19%
$23.41 million $27,743
Mar 10, 2025 $0.251
-7.70%
$20.87 million $37,296
Mar 9, 2025 $0.272
-16.07%
$22.61 million $48,887
Mar 8, 2025 $0.324
+3.85%
$26.87 million $37,986
Mar 7, 2025 $0.312
+0.71%
$25.87 million $25,193
Mar 6, 2025 $0.309
+0.79%
$25.69 million $37,416
Mar 5, 2025 $0.297
-3.86%
$24.65 million $51,860
Mar 4, 2025 $0.31
+9.65%
$25.7 million $44,232
Mar 3, 2025 $0.282
-22.17%
$23.44 million $51,676
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