DEXTools Historical Data

DEXT Page 19
Download
Date Close Price change Market cap Trading volume
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
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