DEXTools Historical Data

DEXT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 1.36
-5.08%
$ 127.6 million $ 1.9 million
Mar 20, 2024 $ 1.43
+8.43%
$ 134.43 million $ 1.73 million
Mar 19, 2024 $ 1.32
+55.70%
$ 124.2 million $ 1.3 million
Mar 18, 2024 $ 0.849
-4.21%
$ 79.75 million $ 1.91 million
Mar 17, 2024 $ 0.886
+5.06%
$ 83.26 million $ 294,417
Mar 16, 2024 $ 0.843
-43.23%
$ 79.23 million $ 2.39 million
Mar 15, 2024 $ 1.48
+59.70%
$ 139.54 million $ 2.14 million
Mar 14, 2024 $ 0.93
-3.12%
$ 87.38 million $ 645,622
Mar 13, 2024 $ 0.96
-37.67%
$ 90.19 million $ 1.26 million
Mar 12, 2024 $ 1.54
+53.31%
$ 144.71 million $ 2.15 million
Mar 11, 2024 $ 1
+1.11%
$ 94.39 million $ 674,289
Mar 10, 2024 $ 0.993
-1.46%
$ 93.35 million $ 447,777
Mar 9, 2024 $ 1.01
-0.70%
$ 94.73 million $ 540,874
Mar 8, 2024 $ 1.02
+1.66%
$ 95.41 million $ 1.03 million
Mar 7, 2024 $ 0.999
-5.27%
$ 93.86 million $ 1.12 million
Mar 6, 2024 $ 1.05
+9.39%
$ 99.08 million $ 831,171
Mar 5, 2024 $ 0.964
+2.96%
$ 90.58 million $ 755,732
Mar 4, 2024 $ 0.936
-3.28%
$ 87.98 million $ 1.34 million
Mar 3, 2024 $ 0.968
+2.95%
$ 90.96 million $ 214,538
Mar 2, 2024 $ 0.94
-1.05%
$ 88.35 million $ 1.2 million
Mar 1, 2024 $ 0.95
-2.62%
$ 89.29 million $ 329,699
Feb 29, 2024 $ 0.976
+0.26%
$ 91.69 million $ 1.13 million
Feb 28, 2024 $ 0.973
-1.32%
$ 91.45 million $ 1.2 million
Feb 27, 2024 $ 0.986
-0.01%
$ 92.68 million $ 282,038
Feb 26, 2024 $ 0.986
-3.36%
$ 92.68 million $ 487,722
Feb 25, 2024 $ 1.02
-0.65%
$ 95.91 million $ 958,177
Feb 24, 2024 $ 1.03
+4.67%
$ 96.54 million $ 640,983
Feb 23, 2024 $ 0.981
+8.95%
$ 92.23 million $ 1.29 million
Feb 22, 2024 $ 0.901
+2.71%
$ 84.65 million $ 343,856
Feb 21, 2024 $ 0.877
-0.17%
$ 82.42 million $ 369,418
Feb 20, 2024 $ 0.878
+2.96%
$ 82.56 million $ 289,055
Feb 19, 2024 $ 0.853
+1.79%
$ 80.19 million $ 296,830
Feb 18, 2024 $ 0.838
+2.84%
$ 78.78 million $ 403,488
Feb 17, 2024 $ 0.815
-0.61%
$ 76.6 million $ 122,116
Feb 16, 2024 $ 0.82
-0.72%
$ 77.06 million $ 160,445
Feb 15, 2024 $ 0.826
-0.22%
$ 77.62 million $ 281,351
Feb 14, 2024 $ 0.828
+1.22%
$ 77.79 million $ 385,293
Feb 13, 2024 $ 0.818
-0.82%
$ 76.85 million $ 189,632
Feb 12, 2024 $ 0.824
-35.45%
$ 77.47 million $ 411,974
Feb 11, 2024 $ 1.28
-0.27%
$ 120.01 million $ 1.68 million
Feb 10, 2024 $ 1.28
+59.85%
$ 120.33 million $ 1.72 million
Feb 9, 2024 $ 0.801
-4.07%
$ 75.28 million $ 453,379
Feb 8, 2024 $ 0.835
+2.48%
$ 78.47 million $ 715,605
Feb 7, 2024 $ 0.815
-0.63%
$ 76.57 million $ 477,979
Feb 6, 2024 $ 0.82
+0.24%
$ 77.06 million $ 383,945
Feb 5, 2024 $ 0.818
+5.91%
$ 76.83 million $ 332,424
Feb 4, 2024 $ 0.772
-0.39%
$ 72.54 million $ 85,349
Feb 3, 2024 $ 0.775
-2.53%
$ 72.82 million $ 100,617
Feb 2, 2024 $ 0.795
+0.13%
$ 74.71 million $ 92,724
Feb 1, 2024 $ 0.794
-1.08%
$ 74.62 million $ 183,905