DEXTools Historical Data

DEXT Page 17
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 0.803
+1.09%
$ 75.43 million $ 191,650
Jan 30, 2024 $ 0.794
-1.47%
$ 74.62 million $ 466,524
Jan 29, 2024 $ 0.806
+2.61%
$ 75.73 million $ 147,439
Jan 28, 2024 $ 0.785
+5.62%
$ 73.75 million $ 210,122
Jan 27, 2024 $ 0.743
+0.14%
$ 69.82 million $ 132,033
Jan 26, 2024 $ 0.742
+3.58%
$ 69.72 million $ 146,970
Jan 25, 2024 $ 0.716
+0.43%
$ 67.31 million $ 87,737
Jan 24, 2024 $ 0.713
+2.98%
$ 67.02 million $ 199,940
Jan 23, 2024 $ 0.692
-4.76%
$ 65.04 million $ 272,899
Jan 22, 2024 $ 0.727
-6.98%
$ 68.29 million $ 461,771
Jan 21, 2024 $ 0.781
+0.84%
$ 73.42 million $ 177,163
Jan 20, 2024 $ 0.775
-36.38%
$ 72.81 million $ 170,038
Jan 19, 2024 $ 1.27
+55.51%
$ 118.92 million $ 1.84 million
Jan 18, 2024 $ 0.814
-3.39%
$ 76.47 million $ 107,276
Jan 17, 2024 $ 0.842
+1.14%
$ 79.15 million $ 89,507
Jan 16, 2024 $ 0.833
+2.91%
$ 78.26 million $ 242,870
Jan 15, 2024 $ 0.809
-37.09%
$ 76.05 million $ 373,259
Jan 14, 2024 $ 1.29
+54.90%
$ 120.91 million $ 1.82 million
Jan 13, 2024 $ 0.831
-36.46%
$ 78.05 million $ 189,250
Jan 12, 2024 $ 1.3
+47.81%
$ 122.35 million $ 1.63 million
Jan 11, 2024 $ 0.881
-4.39%
$ 82.77 million $ 614,542
Jan 10, 2024 $ 0.921
+6.97%
$ 86.58 million $ 1.08 million
Jan 9, 2024 $ 0.861
+10.65%
$ 80.93 million $ 823,577
Jan 8, 2024 $ 0.778
-33.20%
$ 73.14 million $ 634,725
Jan 7, 2024 $ 1.17
+55.14%
$ 109.49 million $ 1.85 million
Jan 6, 2024 $ 0.751
-29.85%
$ 70.57 million $ 152,494
Jan 5, 2024 $ 1.15
-12.42%
$ 107.85 million $ 1.97 million
Jan 4, 2024 $ 1.31
+5.51%
$ 123.03 million $ 1.64 million
Jan 3, 2024 $ 1.24
+59.67%
$ 116.48 million $ 1.66 million
Jan 2, 2024 $ 0.776
-3.09%
$ 72.95 million $ 501,225
Jan 1, 2024 $ 1.19
+49.96%
$ 112.29 million $ 882,879
Dec 31, 2023 $ 0.797
-5.57%
$ 74.88 million $ 2.15 million
Dec 30, 2023 $ 0.844
+6.93%
$ 79.3 million $ 385,724
Dec 29, 2023 $ 0.789
-37.48%
$ 74.16 million $ 386,015
Dec 28, 2023 $ 1.26
+4.79%
$ 118.83 million $ 1.48 million
Dec 27, 2023 $ 1.24
+8.19%
$ 116.16 million $ 1.72 million
Dec 26, 2023 $ 1.18
-5.76%
$ 110.6 million $ 1.66 million
Dec 25, 2023 $ 1.25
-0.78%
$ 117.36 million $ 1.53 million
Dec 24, 2023 $ 1.2
+53.78%
$ 112.36 million $ 1.78 million
Dec 23, 2023 $ 0.778
+1.18%
$ 72.99 million $ 281,809
Dec 22, 2023 $ 0.768
+5.55%
$ 72.14 million $ 538,869
Dec 21, 2023 $ 0.728
+1.89%
$ 68.35 million $ 340,889
Dec 20, 2023 $ 0.715
-0.12%
$ 67.08 million $ 1.01 million
Dec 19, 2023 $ 0.715
+4.06%
$ 67.16 million $ 211,838
Dec 18, 2023 $ 0.687
-28.48%
$ 64.54 million $ 107,260
Dec 17, 2023 $ 0.963
+38.16%
$ 90.38 million $ 2.25 million
Dec 16, 2023 $ 0.697
-4.28%
$ 65.42 million $ 1.72 million
Dec 15, 2023 $ 0.729
-9.08%
$ 68.47 million $ 535,126
Dec 14, 2023 $ 0.802
+7.79%
$ 75.31 million $ 770,385
Dec 13, 2023 $ 0.744
+11.90%
$ 69.87 million $ 549,866