DEXTools Historical Data

DEXT Page 16
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.767
-2.96%
$ 68.99 million $ 93,036
May 5, 2024 $ 0.79
+1.39%
$ 71.09 million $ 119,658
May 4, 2024 $ 0.779
+0.10%
$ 70.11 million $ 120,496
May 3, 2024 $ 0.778
-19.77%
$ 70.04 million $ 230,893
May 2, 2024 $ 0.963
+25.02%
$ 86.64 million $ 350,203
May 1, 2024 $ 0.768
-1.88%
$ 69.3 million $ 546,503
Apr 30, 2024 $ 0.783
-6.60%
$ 70.47 million $ 191,855
Apr 29, 2024 $ 0.839
+1.40%
$ 75.48 million $ 219,809
Apr 28, 2024 $ 0.827
-3.73%
$ 74.44 million $ 698,257
Apr 27, 2024 $ 0.859
-3.11%
$ 77.32 million $ 451,196
Apr 26, 2024 $ 0.887
+2.73%
$ 79.8 million $ 66,815
Apr 25, 2024 $ 0.863
-0.10%
$ 77.68 million $ 43,460
Apr 24, 2024 $ 0.864
+0.06%
$ 77.76 million $ 111,773
Apr 23, 2024 $ 0.864
-3.42%
$ 77.71 million $ 262,351
Apr 22, 2024 $ 0.894
+2.01%
$ 80.45 million $ 361,807
Apr 21, 2024 $ 0.877
+1.33%
$ 78.87 million $ 229,508
Apr 20, 2024 $ 0.863
+1.83%
$ 77.68 million $ 84,078
Apr 19, 2024 $ 0.848
+1.06%
$ 76.29 million $ 404,419
Apr 18, 2024 $ 0.839
+12.28%
$ 75.49 million $ 728,030
Apr 17, 2024 $ 0.747
-7.29%
$ 67.23 million $ 502,271
Apr 16, 2024 $ 0.806
-0.45%
$ 72.51 million $ 246,669
Apr 15, 2024 $ 0.81
-3.85%
$ 72.84 million $ 372,641
Apr 14, 2024 $ 0.842
+6.87%
$ 75.76 million $ 723,362
Apr 13, 2024 $ 0.788
-6.84%
$ 70.89 million $ 387,040
Apr 12, 2024 $ 0.846
-9.46%
$ 76.1 million $ 585,264
Apr 11, 2024 $ 0.934
-3.40%
$ 84.04 million $ 596,845
Apr 10, 2024 $ 0.967
+5.77%
$ 87 million $ 849,292
Apr 9, 2024 $ 0.914
-0.23%
$ 82.25 million $ 587,143
Apr 8, 2024 $ 0.916
+1.64%
$ 82.45 million $ 872,005
Apr 7, 2024 $ 0.902
+5.90%
$ 81.12 million $ 284,049
Apr 6, 2024 $ 0.851
-0.57%
$ 76.6 million $ 105,101
Apr 5, 2024 $ 0.856
+0.05%
$ 77.04 million $ 138,805
Apr 4, 2024 $ 0.856
+2.17%
$ 77.01 million $ 415,582
Apr 3, 2024 $ 0.838
+2.30%
$ 75.37 million $ 228,072
Apr 2, 2024 $ 0.819
-7.49%
$ 73.69 million $ 434,308
Apr 1, 2024 $ 0.885
-5.41%
$ 79.65 million $ 149,964
Mar 31, 2024 $ 0.936
+3.53%
$ 84.21 million $ 264,999
Mar 30, 2024 $ 0.904
+0.70%
$ 81.34 million $ 184,899
Mar 29, 2024 $ 0.898
-2.56%
$ 80.77 million $ 223,384
Mar 28, 2024 $ 0.921
+1.23%
$ 82.9 million $ 288,796
Mar 27, 2024 $ 0.91
+2.58%
$ 81.89 million $ 583,198
Mar 26, 2024 $ 0.887
+0.83%
$ 79.83 million $ 217,792
Mar 25, 2024 $ 0.88
+1.79%
$ 79.17 million $ 452,602
Mar 24, 2024 $ 0.864
+3.52%
$ 77.78 million $ 294,422
Mar 23, 2024 $ 0.835
+3.45%
$ 78.48 million $ 507,077
Mar 22, 2024 $ 0.807
-40.57%
$ 75.82 million $ 263,067
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