DEXTools Historical Data

DEXT Page 11
Download
Date Close Price change Market cap Trading volume
Jan 11, 2025 $ 0.458
-0.78%
$ 38.03 million $ 74,764
Jan 10, 2025 $ 0.462
-1.89%
$ 38.34 million $ 111,507
Jan 9, 2025 $ 0.469
+4.45%
$ 38.91 million $ 85,181
Jan 8, 2025 $ 0.452
-4.29%
$ 37.47 million $ 345,610
Jan 7, 2025 $ 0.464
-5.29%
$ 38.5 million $ 119,692
Jan 6, 2025 $ 0.49
-0.70%
$ 40.65 million $ 206,609
Jan 5, 2025 $ 0.5
+1.71%
$ 41.51 million $ 184,586
Jan 4, 2025 $ 0.492
-1.69%
$ 40.81 million $ 208,354
Jan 3, 2025 $ 0.5
-0.48%
$ 41.52 million $ 243,310
Jan 2, 2025 $ 0.503
-3.29%
$ 41.72 million $ 258,179
Jan 1, 2025 $ 0.52
+12.91%
$ 43.14 million $ 643,164
Dec 31, 2024 $ 0.46
-1.94%
$ 38.21 million $ 114,360
Dec 30, 2024 $ 0.47
-1.17%
$ 38.96 million $ 149,189
Dec 29, 2024 $ 0.475
+2.58%
$ 39.44 million $ 235,512
Dec 28, 2024 $ 0.459
+6.08%
$ 38.12 million $ 230,067
Dec 27, 2024 $ 0.433
+3.06%
$ 35.94 million $ 156,981
Dec 26, 2024 $ 0.419
-4.00%
$ 34.77 million $ 259,657
Dec 25, 2024 $ 0.436
-5.25%
$ 36.22 million $ 147,565
Dec 24, 2024 $ 0.46
+7.73%
$ 38.21 million $ 413,734
Dec 23, 2024 $ 0.427
+19.23%
$ 35.47 million $ 441,878
Dec 22, 2024 $ 0.359
-7.75%
$ 29.75 million $ 124,273
Dec 21, 2024 $ 0.389
-2.93%
$ 32.25 million $ 146,411
Dec 20, 2024 $ 0.4
+1.86%
$ 33.23 million $ 128,483
Dec 19, 2024 $ 0.393
-3.09%
$ 32.62 million $ 245,636
Dec 18, 2024 $ 0.406
-3.38%
$ 33.67 million $ 300,833
Dec 17, 2024 $ 0.42
-5.17%
$ 34.84 million $ 216,982
Dec 16, 2024 $ 0.443
-5.73%
$ 36.73 million $ 241,100
Dec 15, 2024 $ 0.469
+4.69%
$ 38.96 million $ 193,827
Dec 14, 2024 $ 0.448
-0.76%
$ 37.21 million $ 178,177
Dec 13, 2024 $ 0.452
+1.88%
$ 37.49 million $ 433,970
Dec 12, 2024 $ 0.446
-6.67%
$ 36.99 million $ 445,044
Dec 11, 2024 $ 0.478
+6.28%
$ 39.63 million $ 261,286
Dec 10, 2024 $ 0.449
-5.41%
$ 37.29 million $ 610,078
Dec 9, 2024 $ 0.475
-9.42%
$ 39.42 million $ 396,375
Dec 8, 2024 $ 0.524
+3.46%
$ 43.52 million $ 465,331
Dec 7, 2024 $ 0.504
-2.07%
$ 41.83 million $ 483,088
Dec 6, 2024 $ 0.515
+3.18%
$ 42.71 million $ 401,260
Dec 5, 2024 $ 0.499
-5.57%
$ 41.4 million $ 900,752
Dec 4, 2024 $ 0.528
+0.79%
$ 43.84 million $ 232,063
Dec 3, 2024 $ 0.524
+5.75%
$ 43.49 million $ 378,997
Dec 2, 2024 $ 0.496
-9.85%
$ 41.13 million $ 551,639
Dec 1, 2024 $ 0.55
-0.76%
$ 45.63 million $ 229,943
Nov 30, 2024 $ 0.554
+2.91%
$ 46 million $ 202,321
Nov 29, 2024 $ 0.539
+4.43%
$ 44.69 million $ 281,539
Nov 28, 2024 $ 0.502
-4.35%
$ 41.64 million $ 100,486
Nov 27, 2024 $ 0.525
+0.38%
$ 43.54 million $ 179,702
Nov 26, 2024 $ 0.523
+2.35%
$ 43.36 million $ 84,850
Nov 25, 2024 $ 0.511
-4.58%
$ 42.37 million $ 170,898
Nov 24, 2024 $ 0.535
+4.14%
$ 44.41 million $ 162,603
Nov 23, 2024 $ 0.514
-3.36%
$ 42.65 million $ 141,587