DEXTools Historical Data

DEXT Page 15
Download
Date Close Price change Market cap Trading volume
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
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