DEXTools Historical Data

DEXT Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1 $0.587
+9.69%
$46.09 million $1.99 million
Aug 25 $0.53
-12.13%
$40.19 million $1.3 million
Aug 18 $0.605
+9.88%
$45.3 million $3.5 million
Aug 11 $0.551
+45.75%
$41.4 million $12.68 million
Aug 4 $0.394
-5.94%
$31.43 million $641,828
Jul 28 $0.364
-12.61%
$34.77 million $696,401
Jul 21 $0.437
-2.85%
$34.66 million $571,472
Jul 14 $0.4
+16.45%
$37.32 million $695,886
Jul 7 $0.346
+12.46%
$28.54 million $1.36 million
Jun 30 $0.307
+1.74%
$25.58 million $3.33 million
Jun 23 $0.29
+14.90%
$24.99 million $273,062
Jun 16 $0.262
-14.84%
$21 million $323,630
Jun 9 $0.283
+1.39%
$25.55 million $453,453
Jun 2 $0.302
-1.27%
$23.2 million $506,264
May 26 $0.305
+4.17%
$25.37 million $900,724
May 19 $0.291
+2.40%
$24.36 million $363,337
May 12 $0.281
-5.71%
$23.44 million $438,804
May 5 $0.309
+42.52%
$24.83 million $1.18 million
Apr 28 $0.217
-9.22%
$17.99 million $345,701
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