DEXTools Historical Data

DEXT Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 3, 2024 $ 0.537
+1.24%
$ 48.33 million $ 135,967
Oct 2, 2024 $ 0.53
-5.53%
$ 47.73 million $ 63,601
Oct 1, 2024 $ 0.559
-13.64%
$ 50.27 million $ 343,880
Sep 30, 2024 $ 0.647
+0.54%
$ 58.23 million $ 304,173
Sep 29, 2024 $ 0.644
-5.38%
$ 57.95 million $ 442,622
Sep 28, 2024 $ 0.68
-6.23%
$ 61.22 million $ 814,998
Sep 27, 2024 $ 0.726
+28.66%
$ 65.31 million $ 1.58 million
Sep 26, 2024 $ 0.564
+6.55%
$ 50.77 million $ 71,812
Sep 25, 2024 $ 0.529
+0.84%
$ 47.62 million $ 117,883
Sep 24, 2024 $ 0.525
+1.39%
$ 47.23 million $ 78,083
Sep 23, 2024 $ 0.518
+2.66%
$ 46.58 million $ 109,242
Sep 22, 2024 $ 0.504
+5.60%
$ 45.38 million $ 78,827
Sep 21, 2024 $ 0.48
-4.22%
$ 43.17 million $ 53,352
Sep 20, 2024 $ 0.501
+7.34%
$ 45.05 million $ 101,080
Sep 19, 2024 $ 0.499
+7.96%
$ 44.88 million $ 28,381
Sep 18, 2024 $ 0.46
+4.66%
$ 41.42 million $ 86,298
Sep 17, 2024 $ 0.44
+1.31%
$ 39.57 million $ 34,395
Sep 16, 2024 $ 0.434
-6.34%
$ 39.08 million $ 131,241
Sep 15, 2024 $ 0.464
-0.25%
$ 41.72 million $ 48,247
Sep 14, 2024 $ 0.465
+3.82%
$ 41.83 million $ 45,156
Sep 13, 2024 $ 0.448
+4.59%
$ 40.3 million $ 67,993
Sep 12, 2024 $ 0.428
+7.60%
$ 38.54 million $ 19,493
Sep 11, 2024 $ 0.398
-5.85%
$ 35.82 million $ 46,493
Sep 10, 2024 $ 0.423
-2.28%
$ 38.05 million $ 109,531
Sep 9, 2024 $ 0.433
+6.36%
$ 38.94 million $ 57,320
Sep 8, 2024 $ 0.407
-0.11%
$ 36.62 million $ 426,932
Sep 7, 2024 $ 0.407
-0.92%
$ 36.66 million $ 46,986
Sep 6, 2024 $ 0.412
-4.09%
$ 37.1 million $ 53,285
Sep 5, 2024 $ 0.43
-5.58%
$ 38.7 million $ 51,025
Sep 4, 2024 $ 0.455
+2.43%
$ 40.96 million $ 86,212
Sep 3, 2024 $ 0.445
-6.41%
$ 40.03 million $ 70,932
Sep 2, 2024 $ 0.475
+3.07%
$ 42.75 million $ 60,014
Sep 1, 2024 $ 0.461
-5.09%
$ 41.49 million $ 33,471
Aug 31, 2024 $ 0.486
+6.60%
$ 43.71 million $ 39,266
Aug 30, 2024 $ 0.456
-3.75%
$ 41.03 million $ 39,333
Aug 29, 2024 $ 0.474
-1.76%
$ 42.62 million $ 46,181
Aug 28, 2024 $ 0.482
+7.62%
$ 43.39 million $ 55,076
Aug 27, 2024 $ 0.448
-14.21%
$ 40.32 million $ 60,701
Aug 26, 2024 $ 0.512
-1.45%
$ 46.05 million $ 45,593
Aug 25, 2024 $ 0.519
-2.47%
$ 46.73 million $ 67,621
Aug 24, 2024 $ 0.532
+7.30%
$ 47.91 million $ 49,935
Aug 23, 2024 $ 0.496
+4.60%
$ 44.64 million $ 74,259
Aug 22, 2024 $ 0.474
+3.42%
$ 42.68 million $ 141,867
Aug 21, 2024 $ 0.458
+9.14%
$ 41.26 million $ 176,504
Aug 20, 2024 $ 0.42
+0.64%
$ 37.81 million $ 243,283
Aug 19, 2024 $ 0.418
-6.26%
$ 37.57 million $ 180,382