DEXTools Historical Data

DEXT Page 18
Download
Date Close Price change Market cap Trading volume
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
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