DEXTools Historical Data

DEXT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.711
+5.11%
$ 66.72 million $ 788,841
Dec 7, 2023 $ 0.676
+4.50%
$ 63.47 million $ 350,438
Dec 6, 2023 $ 0.647
-0.80%
$ 60.74 million $ 552,859
Dec 5, 2023 $ 0.652
+0.73%
$ 61.23 million $ 253,382
Dec 4, 2023 $ 0.647
+0.20%
$ 60.78 million $ 384,753
Dec 3, 2023 $ 0.646
-34.30%
$ 60.66 million $ 548,089
Dec 2, 2023 $ 0.984
+67.97%
$ 92.34 million $ 1.19 million
Dec 1, 2023 $ 0.586
+2.93%
$ 54.97 million $ 151,698
Nov 30, 2023 $ 0.569
+2.90%
$ 53.38 million $ 185,984
Nov 29, 2023 $ 0.553
-1.25%
$ 51.88 million $ 127,441
Nov 28, 2023 $ 0.56
+6.32%
$ 52.53 million $ 227,740
Nov 27, 2023 $ 0.526
-5.56%
$ 49.41 million $ 309,604
Nov 26, 2023 $ 0.557
-2.43%
$ 52.31 million $ 231,377
Nov 25, 2023 $ 0.571
+0.52%
$ 53.62 million $ 166,752
Nov 24, 2023 $ 0.568
-0.95%
$ 53.34 million $ 265,490
Nov 23, 2023 $ 0.574
-0.33%
$ 53.85 million $ 194,224
Nov 22, 2023 $ 0.576
+4.21%
$ 54.03 million $ 325,333
Nov 21, 2023 $ 0.552
-8.09%
$ 51.85 million $ 395,965
Nov 20, 2023 $ 0.601
-1.51%
$ 56.41 million $ 267,202
Nov 19, 2023 $ 0.61
+0.15%
$ 57.28 million $ 195,094
Nov 18, 2023 $ 0.609
+2.43%
$ 57.19 million $ 252,081
Nov 17, 2023 $ 0.595
-2.90%
$ 55.83 million $ 158,005
Nov 16, 2023 $ 0.612
-6.60%
$ 57.5 million $ 206,064
Nov 15, 2023 $ 0.656
-44.59%
$ 61.56 million $ 433,810
Nov 14, 2023 $ 1.18
+89.13%
$ 111.1 million $ 2.17 million
Nov 13, 2023 $ 0.626
-56.35%
$ 58.74 million $ 526,800
Nov 12, 2023 $ 1.43
+121.76%
$ 141.74 million $ 1.87 million
Nov 11, 2023 $ 0.646
+0.79%
$ 63.92 million $ 472,508
Nov 10, 2023 $ 0.641
-5.57%
$ 63.42 million $ 1.4 million
Nov 9, 2023 $ 0.679
+5.93%
$ 67.16 million $ 1.14 million
Nov 8, 2023 $ 0.641
+6.78%
$ 63.41 million $ 499,610
Nov 7, 2023 $ 0.601
-2.62%
$ 59.38 million $ 412,050
Nov 6, 2023 $ 0.617
+1.92%
$ 60.98 million $ 1.21 million
Nov 5, 2023 $ 0.605
+4.07%
$ 59.83 million $ 576,012
Nov 4, 2023 $ 0.581
-0.41%
$ 57.49 million $ 154,176
Nov 3, 2023 $ 0.584
-1.69%
$ 57.73 million $ 411,777
Nov 2, 2023 $ 0.594
+2.51%
$ 58.73 million $ 460,741
Nov 1, 2023 $ 0.579
+8.63%
$ 57.29 million $ 915,974
Oct 31, 2023 $ 0.533
-0.57%
$ 52.74 million $ 234,796
Oct 30, 2023 $ 0.536
-2.20%
$ 53.04 million $ 94,836
Oct 29, 2023 $ 0.548
+1.45%
$ 54.22 million $ 73,995
Oct 28, 2023 $ 0.541
+1.19%
$ 53.45 million $ 190,210
Oct 27, 2023 $ 0.534
-10.31%
$ 52.83 million $ 267,181
Oct 26, 2023 $ 0.596
+14.52%
$ 58.9 million $ 805,161
Oct 25, 2023 $ 0.52
+1.99%
$ 51.43 million $ 279,008
Oct 24, 2023 $ 0.51
+1.09%
$ 50.46 million $ 874,884
Oct 23, 2023 $ 0.505
-0.16%
$ 49.92 million $ 959,373
Oct 22, 2023 $ 0.506
-0.52%
$ 50.01 million $ 761,646
Oct 21, 2023 $ 0.509
+0.19%
$ 50.29 million $ 689,271
Oct 20, 2023 $ 0.508
+0.37%
$ 50.2 million $ 674,368