DEXTools Historical Data

DEXT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.238
+14.93%
$ 19.77 million $ 347,123
Apr 14 $ 0.208
+2.44%
$ 17.2 million $ 147,616
Apr 7 $ 0.226
+1.07%
$ 16.94 million $ 190,403
Mar 31 $ 0.224
-16.98%
$ 18.57 million $ 248,402
Mar 24 $ 0.272
-5.81%
$ 22.37 million $ 225,777
Mar 17 $ 0.309
+17.24%
$ 23.16 million $ 856,150
Mar 10 $ 0.272
-0.01%
$ 21.94 million $ 188,790
Mar 3 $ 0.324
-10.79%
$ 22.61 million $ 248,362
Feb 24 $ 0.363
-7.79%
$ 30.12 million $ 287,393
Feb 17 $ 0.414
+7.73%
$ 32.67 million $ 529,747
Feb 10 $ 0.425
+16.71%
$ 31.94 million $ 604,734
Feb 3 $ 0.368
-54.44%
$ 30.21 million $ 1.06 million
Jan 27 $ 0.838
+92.98%
$ 69.53 million $ 1.58 million
Jan 20 $ 0.434
+10.20%
$ 36.02 million $ 687,265
Jan 13 $ 0.423
-12.85%
$ 32.72 million $ 968,336
Jan 6 $ 0.458
-7.09%
$ 40.29 million $ 943,362
Dec 30 $ 0.492
+3.53%
$ 41.51 million $ 1.62 million
Dec 23 $ 0.459
+28.15%
$ 39.44 million $ 1.65 million
Dec 16 $ 0.389
-17.22%
$ 29.75 million $ 1.28 million
Dec 9 $ 0.448
-14.50%
$ 38.96 million $ 2.32 million
Dec 2 $ 0.504
-8.34%
$ 43.52 million $ 2.95 million
Nov 25 $ 0.55
+2.77%
$ 45.63 million $ 1.25 million
Nov 18 $ 0.514
-2.37%
$ 44.41 million $ 937,404
Nov 11 $ 0.546
-22.32%
$ 44.13 million $ 1.55 million
Nov 4 $ 0.728
+37.32%
$ 57.77 million $ 939,456
Oct 28 $ 0.533
-7.61%
$ 44.2 million $ 724,106
Oct 21 $ 0.561
-12.27%
$ 47.9 million $ 636,177
Oct 14 $ 0.641
-2.23%
$ 53.17 million $ 1.3 million
Oct 7 $ 0.67
+17.92%
$ 54.4 million $ 1.2 million
Sep 30 $ 0.578
-10.25%
$ 47.08 million $ 1.16 million
Sep 23 $ 0.68
+34.93%
$ 57.95 million $ 2.77 million
Sep 16 $ 0.48
+3.46%
$ 45.38 million $ 434,747
Sep 9 $ 0.465
+14.27%
$ 41.72 million $ 345,985
Sep 2 $ 0.407
-11.62%
$ 36.62 million $ 368,454
Aug 26 $ 0.461
-11.23%
$ 41.49 million $ 319,621
Aug 19 $ 0.532
+19.54%
$ 46.73 million $ 866,229
Aug 12 $ 0.453
-11.22%
$ 40.1 million $ 622,578
Aug 5 $ 0.51
+10.27%
$ 45.9 million $ 888,422
Jul 29 $ 0.462
-29.49%
$ 41.59 million $ 1.14 million
Jul 22 $ 0.61
-3.86%
$ 58.99 million $ 517,691
Jul 15 $ 0.617
+9.61%
$ 58.51 million $ 1.56 million
Jul 8 $ 0.541
+7.59%
$ 50.69 million $ 761,080
Jul 1 $ 0.521
-19.83%
$ 45.28 million $ 1.99 million
Jun 24 $ 0.651
-6.47%
$ 58.44 million $ 1.3 million
Jun 17 $ 0.686
-6.90%
$ 62.61 million $ 1.35 million
Jun 10 $ 0.765
-4.65%
$ 66.34 million $ 2.74 million
Jun 3 $ 0.755
+23.32%
$ 72.22 million $ 3.1 million
May 27 $ 0.612
+6.69%
$ 55.05 million $ 2.3 million
May 20 $ 0.624
+5.94%
$ 51.6 million $ 2.77 million
May 13 $ 0.659
-2.08%
$ 53.01 million $ 1.28 million