DEXTools Historical Data

DEXT Page 13
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.446
-1.60%
$ 40.1 million $ 590,859
Aug 17, 2024 $ 0.453
-9.15%
$ 40.75 million $ 206,631
Aug 16, 2024 $ 0.494
+3.54%
$ 44.45 million $ 43,014
Aug 15, 2024 $ 0.477
-3.87%
$ 42.94 million $ 102,829
Aug 14, 2024 $ 0.496
-3.68%
$ 44.67 million $ 89,494
Aug 13, 2024 $ 0.515
+3.38%
$ 46.37 million $ 99,433
Aug 12, 2024 $ 0.499
-2.25%
$ 44.86 million $ 81,177
Aug 11, 2024 $ 0.51
+0.07%
$ 45.9 million $ 51,789
Aug 10, 2024 $ 0.51
+3.01%
$ 45.86 million $ 43,861
Aug 9, 2024 $ 0.495
+1.03%
$ 44.52 million $ 90,393
Aug 8, 2024 $ 0.487
+13.21%
$ 43.78 million $ 95,428
Aug 7, 2024 $ 0.43
-4.26%
$ 38.67 million $ 73,906
Aug 6, 2024 $ 0.449
+4.01%
$ 40.4 million $ 81,994
Aug 5, 2024 $ 0.432
-6.62%
$ 38.84 million $ 502,840
Aug 4, 2024 $ 0.462
-7.81%
$ 41.59 million $ 204,466
Aug 3, 2024 $ 0.501
-5.54%
$ 45.11 million $ 102,607
Aug 2, 2024 $ 0.531
-12.08%
$ 47.76 million $ 457,613
Aug 1, 2024 $ 0.602
+1.65%
$ 54.21 million $ 103,756
Jul 31, 2024 $ 0.593
-3.00%
$ 53.33 million $ 108,336
Jul 30, 2024 $ 0.611
-4.65%
$ 54.98 million $ 70,119
Jul 29, 2024 $ 0.641
-2.25%
$ 57.66 million $ 89,666
Jul 28, 2024 $ 0.656
+7.55%
$ 58.99 million $ 43,991
Jul 27, 2024 $ 0.61
+0.51%
$ 54.85 million $ 54,183
Jul 26, 2024 $ 0.606
+1.40%
$ 54.57 million $ 70,191
Jul 25, 2024 $ 0.598
-3.48%
$ 53.81 million $ 79,737
Jul 24, 2024 $ 0.62
-4.09%
$ 55.76 million $ 86,903
Jul 23, 2024 $ 0.646
+2.27%
$ 58.14 million $ 100,156
Jul 22, 2024 $ 0.632
-0.36%
$ 56.84 million $ 126,521
Jul 21, 2024 $ 0.65
+5.30%
$ 58.51 million $ 67,774
Jul 20, 2024 $ 0.617
-0.72%
$ 55.56 million $ 159,672
Jul 19, 2024 $ 0.622
+4.58%
$ 55.96 million $ 114,579
Jul 18, 2024 $ 0.595
+8.56%
$ 53.52 million $ 254,393
Jul 17, 2024 $ 0.548
-7.82%
$ 49.3 million $ 472,948
Jul 16, 2024 $ 0.594
+0.19%
$ 53.48 million $ 209,885
Jul 15, 2024 $ 0.593
+5.31%
$ 53.38 million $ 353,265
Jul 14, 2024 $ 0.563
+4.05%
$ 50.69 million $ 451,646
Jul 13, 2024 $ 0.541
+2.02%
$ 48.72 million $ 168,073
Jul 12, 2024 $ 0.531
-3.87%
$ 47.76 million $ 219,795
Jul 11, 2024 $ 0.552
+1.05%
$ 49.68 million $ 30,681
Jul 10, 2024 $ 0.546
+2.18%
$ 49.16 million $ 80,106
Jul 9, 2024 $ 0.535
+2.77%
$ 48.11 million $ 31,984
Jul 8, 2024 $ 0.52
+3.39%
$ 46.82 million $ 230,441
Jul 7, 2024 $ 0.503
-3.36%
$ 45.28 million $ 192,398
Jul 6, 2024 $ 0.521
+4.41%
$ 46.85 million $ 154,464
Jul 5, 2024 $ 0.499
-4.80%
$ 44.88 million $ 465,252
Jul 4, 2024 $ 0.524
-9.10%
$ 47.16 million $ 497,946
Jul 3, 2024 $ 0.577
-6.01%
$ 51.88 million $ 354,353
Jul 2, 2024 $ 0.613
-5.75%
$ 55.2 million $ 321,022
Jul 1, 2024 $ 0.651
+0.21%
$ 58.57 million $ 197,137
Jun 30, 2024 $ 0.65
-0.23%
$ 58.44 million $ 176,059