DEXTools Historical Data

DEXT Page 16
Download
Date Close Price change Market cap Trading volume
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
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