DEXTools Historical Data

DEXT Page 14
Download
Date Close Price change Market cap Trading volume
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
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