DEXTools Historical Data

DEXT Page 19
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 PM $ 0.132
+10.77%
$ 9.94 million $ 31,503
Apr 18, 5 PM $ 0.119
+0.11%
$ 8.98 million $ 27,439
Apr 18, 4 PM $ 0.119
+0.38%
$ 9.01 million $ 54,368
Apr 18, 3 PM $ 0.119
+1.09%
$ 9.01 million $ 54,057
Apr 18, 2 PM $ 0.118
+0.17%
$ 8.93 million $ 51,470
Apr 18, 1 PM $ 0.118
+0.95%
$ 8.91 million $ 51,668
Apr 18, 12 PM $ 0.117
-4.14%
$ 8.8 million $ 51,729
Apr 18, 11 AM $ 0.122
-7.73%
$ 9.18 million $ 53,491
Apr 18, 10 AM $ 0.132
-0.51%
$ 9.95 million $ 61,097
Apr 18, 9 AM $ 0.133
+0.11%
$ 10 million $ 61,535
Apr 18, 8 AM $ 0.132
+2.81%
$ 9.99 million $ 61,837
Apr 18, 7 AM $ 0.129
+3.48%
$ 9.71 million $ 35,078
Apr 18, 6 AM $ 0.124
+4.33%
$ 9.39 million $ 62,532
Apr 18, 5 AM $ 0.119
-1.30%
$ 8.99 million $ 27,101
Apr 18, 4 AM $ 0.121
-0.05%
$ 9.11 million $ 60,882
Apr 18, 3 AM $ 0.121
-1.09%
$ 9.12 million $ 60,896
Apr 18, 2 AM $ 0.122
+0.01%
$ 9.22 million $ 62,089
Apr 18, 1 AM $ 0.122
+0.94%
$ 9.22 million $ 62,225
Apr 18, 12 AM $ 0.121
-2.73%
$ 9.13 million $ 62,415
Apr 17, 11 PM $ 0.124
-1.18%
$ 9.39 million $ 64,916
Apr 17, 10 PM $ 0.126
+0.01%
$ 9.5 million $ 65,426
Apr 17, 9 PM $ 0.126
-4.21%
$ 9.5 million $ 67,070
Apr 17, 8 PM $ 0.131
-4.36%
$ 9.92 million $ 83,760
Apr 17, 7 PM $ 0.137
+4.43%
$ 10.37 million $ 84,497
Apr 17, 6 PM $ 0.132
-0.54%
$ 9.93 million $ 84,913
Apr 17, 5 PM $ 0.132
-0.51%
$ 9.98 million $ 84,026
Apr 17, 4 PM $ 0.133
-4.46%
$ 10.03 million $ 83,198
Apr 17, 3 PM $ 0.138
+1.94%
$ 10.43 million $ 63,767
Apr 17, 2 PM $ 0.136
+5.66%
$ 10.23 million $ 80,540
Apr 17, 1 PM $ 0.128
+0.56%
$ 9.68 million $ 78,960
Apr 17, 12 PM $ 0.128
+0.18%
$ 9.63 million $ 75,766
Apr 17, 11 AM $ 0.127
-3.08%
$ 9.61 million $ 75,154
Apr 17, 10 AM $ 0.131
-0.66%
$ 9.92 million $ 50,688
Apr 17, 9 AM $ 0.132
+1.20%
$ 9.98 million $ 50,325
Apr 17, 8 AM $ 0.131
-3.48%
$ 9.86 million $ 37,136
Apr 17, 7 AM $ 0.135
-4.06%
$ 10.22 million $ 28,083
Apr 17, 6 AM $ 0.141
+0.43%
$ 10.65 million $ 51,974
Apr 17, 5 AM $ 0.141
+8.11%
$ 10.61 million $ 52,360
Apr 17, 4 AM $ 0.13
+0.32%
$ 9.81 million $ 53,023
Apr 17, 3 AM $ 0.13
-6.92%
$ 9.78 million $ 52,225
Apr 17, 2 AM $ 0.139
-1.14%
$ 10.51 million $ 52,235
Apr 17, 1 AM $ 0.141
+2.28%
$ 10.63 million $ 34,486
Apr 17, 12 AM $ 0.138
-0.01%
$ 10.39 million $ 11,211
Apr 16, 11 PM $ 0.138
-6.22%
$ 10.39 million $ 11,525
Apr 16, 10 PM $ 0.145
+5.53%
$ 10.91 million $ 49,485
Apr 16, 9 PM $ 0.137
+13.36%
$ 10.34 million $ 22,953
Apr 16, 8 PM $ 0.121
-0.24%
$ 9.13 million $ 30,489
Apr 16, 7 PM $ 0.121
+1.00%
$ 9.15 million $ 30,467
Apr 16, 6 PM $ 0.12
+0.34%
$ 9.06 million $ 29,577
Apr 16, 5 PM $ 0.121
-7.47%
$ 9.1 million $ 6,066