DEXTools Historical Data

DEXT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $ 0.532
-5.53%
$ 44.13 million $ 256,966
Nov 21, 2024 $ 0.563
-1.03%
$ 46.71 million $ 155,897
Nov 20, 2024 $ 0.569
+0.68%
$ 47.2 million $ 148,776
Nov 19, 2024 $ 0.567
-0.48%
$ 47.04 million $ 163,282
Nov 18, 2024 $ 0.57
+8.22%
$ 47.27 million $ 70,896
Nov 17, 2024 $ 0.532
-2.62%
$ 44.13 million $ 172,494
Nov 16, 2024 $ 0.546
-1.16%
$ 45.32 million $ 117,254
Nov 15, 2024 $ 0.553
+3.10%
$ 45.85 million $ 136,052
Nov 14, 2024 $ 0.536
-1.95%
$ 44.47 million $ 148,187
Nov 13, 2024 $ 0.547
-9.10%
$ 45.36 million $ 349,213
Nov 12, 2024 $ 0.6
-12.26%
$ 49.81 million $ 514,266
Nov 11, 2024 $ 0.684
-2.77%
$ 56.72 million $ 285,285
Nov 10, 2024 $ 0.696
-4.29%
$ 57.77 million $ 244,342
Nov 9, 2024 $ 0.728
+7.42%
$ 60.42 million $ 376,000
Nov 8, 2024 $ 0.674
-0.16%
$ 55.89 million $ 200,191
Nov 7, 2024 $ 0.685
+9.31%
$ 56.84 million $ 169,043
Nov 6, 2024 $ 0.626
+9.10%
$ 51.99 million $ 119,462
Nov 5, 2024 $ 0.574
+12.92%
$ 47.64 million $ 42,559
Nov 4, 2024 $ 0.512
-3.52%
$ 42.45 million $ 32,201
Nov 3, 2024 $ 0.533
-5.17%
$ 44.2 million $ 107,175
Nov 2, 2024 $ 0.564
-3.28%
$ 46.77 million $ 78,430
Nov 1, 2024 $ 0.583
+0.03%
$ 48.36 million $ 64,690
Oct 31, 2024 $ 0.581
-3.49%
$ 48.21 million $ 74,183
Oct 30, 2024 $ 0.607
+1.96%
$ 50.37 million $ 121,217
Oct 29, 2024 $ 0.589
+0.91%
$ 48.87 million $ 150,666
Oct 28, 2024 $ 0.578
+0.23%
$ 47.95 million $ 127,745
Oct 27, 2024 $ 0.577
+2.91%
$ 47.9 million $ 86,724
Oct 26, 2024 $ 0.561
-6.52%
$ 46.54 million $ 164,717
Oct 25, 2024 $ 0.599
-1.16%
$ 49.71 million $ 81,483
Oct 24, 2024 $ 0.595
-2.66%
$ 49.37 million $ 75,428
Oct 23, 2024 $ 0.611
-5.94%
$ 50.73 million $ 135,124
Oct 22, 2024 $ 0.649
+1.44%
$ 53.82 million $ 67,436
Oct 21, 2024 $ 0.637
-0.35%
$ 52.86 million $ 111,988
Oct 20, 2024 $ 0.641
+1.64%
$ 53.17 million $ 147,037
Oct 19, 2024 $ 0.632
-1.90%
$ 52.42 million $ 72,667
Oct 18, 2024 $ 0.644
-4.19%
$ 53.44 million $ 248,601
Oct 17, 2024 $ 0.672
+1.03%
$ 55.77 million $ 110,056
Oct 16, 2024 $ 0.665
-5.15%
$ 55.19 million $ 124,521
Oct 15, 2024 $ 0.701
-3.38%
$ 58.16 million $ 213,749
Oct 14, 2024 $ 0.725
+10.64%
$ 60.17 million $ 387,818
Oct 13, 2024 $ 0.656
-2.19%
$ 54.4 million $ 96,629
Oct 12, 2024 $ 0.67
-54.12%
$ 55.6 million $ 176,284
Oct 11, 2024 $ 1.45
+135.06%
$ 119.93 million $ 445,595
Oct 10, 2024 $ 0.616
+1.97%
$ 51.12 million $ 96,588
Oct 9, 2024 $ 0.592
-3.85%
$ 49.13 million $ 121,272
Oct 8, 2024 $ 0.616
-16.62%
$ 51.11 million $ 113,978
Oct 7, 2024 $ 0.739
+30.04%
$ 61.31 million $ 249,733
Oct 6, 2024 $ 0.567
-1.57%
$ 47.08 million $ 62,992
Oct 5, 2024 $ 0.578
+0.22%
$ 51.99 million $ 208,109
Oct 4, 2024 $ 0.577
+5.32%
$ 51.89 million $ 101,269