DEXTools Historical Data

DEXT Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.651
-1.82%
$ 58.57 million $ 75,389
Jun 28, 2024 $ 0.663
-1.67%
$ 59.65 million $ 125,282
Jun 27, 2024 $ 0.674
+2.73%
$ 60.67 million $ 284,425
Jun 26, 2024 $ 0.656
-0.85%
$ 59.05 million $ 71,842
Jun 25, 2024 $ 0.662
-1.59%
$ 59.56 million $ 435,476
Jun 24, 2024 $ 0.673
-3.34%
$ 60.52 million $ 310,271
Jun 23, 2024 $ 0.696
+1.40%
$ 62.61 million $ 151,007
Jun 22, 2024 $ 0.686
+0.93%
$ 61.76 million $ 121,267
Jun 21, 2024 $ 0.68
-0.10%
$ 61.21 million $ 144,102
Jun 20, 2024 $ 0.681
+0.37%
$ 61.27 million $ 158,185
Jun 19, 2024 $ 0.677
+2.10%
$ 60.94 million $ 116,792
Jun 18, 2024 $ 0.663
-4.26%
$ 59.7 million $ 401,111
Jun 17, 2024 $ 0.693
-6.01%
$ 62.35 million $ 410,648
Jun 16, 2024 $ 0.737
-3.66%
$ 66.34 million $ 423,073
Jun 15, 2024 $ 0.765
-7.37%
$ 68.86 million $ 751,792
Jun 14, 2024 $ 0.825
+1.32%
$ 74.23 million $ 208,326
Jun 13, 2024 $ 0.814
-0.89%
$ 73.23 million $ 552,437
Jun 12, 2024 $ 0.821
+5.54%
$ 73.89 million $ 312,122
Jun 11, 2024 $ 0.778
-4.19%
$ 70.01 million $ 383,396
Jun 10, 2024 $ 0.812
+1.17%
$ 73.07 million $ 527,889
Jun 9, 2024 $ 0.803
+6.38%
$ 72.22 million $ 344,945
Jun 8, 2024 $ 0.755
-0.49%
$ 67.92 million $ 122,263
Jun 7, 2024 $ 0.758
-4.70%
$ 68.23 million $ 467,426
Jun 6, 2024 $ 0.795
+4.91%
$ 71.5 million $ 577,354
Jun 5, 2024 $ 0.757
+7.37%
$ 68.15 million $ 468,929
Jun 4, 2024 $ 0.707
+16.55%
$ 63.63 million $ 1.13 million
Jun 3, 2024 $ 0.607
-0.83%
$ 54.6 million $ 337,023
Jun 2, 2024 $ 0.612
+1.29%
$ 55.05 million $ 323,019
Jun 1, 2024 $ 0.604
+4.83%
$ 54.35 million $ 381,356
May 31, 2024 $ 0.576
-3.38%
$ 51.85 million $ 744,145
May 30, 2024 $ 0.596
+1.42%
$ 53.67 million $ 178,977
May 29, 2024 $ 0.588
-3.13%
$ 52.92 million $ 148,352
May 28, 2024 $ 0.607
+3.09%
$ 54.62 million $ 298,332
May 27, 2024 $ 0.589
+2.68%
$ 52.99 million $ 227,344
May 26, 2024 $ 0.574
-8.11%
$ 51.6 million $ 2.17 million
May 25, 2024 $ 0.624
-2.68%
$ 56.16 million $ 106,917
May 24, 2024 $ 0.641
+2.58%
$ 57.7 million $ 207,906
May 23, 2024 $ 0.625
-1.63%
$ 56.25 million $ 293,362
May 22, 2024 $ 0.636
-0.16%
$ 57.18 million $ 314,564
May 21, 2024 $ 0.637
-2.45%
$ 57.27 million $ 1.12 million
May 20, 2024 $ 0.652
+10.75%
$ 58.71 million $ 724,538
May 19, 2024 $ 0.589
-10.62%
$ 53.01 million $ 650,003
May 18, 2024 $ 0.659
+1.99%
$ 59.31 million $ 138,241
May 17, 2024 $ 0.646
+3.25%
$ 58.15 million $ 233,774
May 16, 2024 $ 0.626
-6.30%
$ 56.32 million $ 264,469
May 15, 2024 $ 0.668
+2.32%
$ 60.11 million $ 324,700
May 14, 2024 $ 0.653
-2.47%
$ 58.75 million $ 142,595
May 13, 2024 $ 0.67
-0.44%
$ 60.3 million $ 172,279
May 12, 2024 $ 0.673
+0.24%
$ 60.56 million $ 348,670
May 11, 2024 $ 0.671
-0.48%
$ 60.41 million $ 191,916