DEXTools Historical Data

DEXT Page 20
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $ 0.506
+12.38%
$ 50.01 million $ 678,048
Oct 18, 2023 $ 0.45
-10.99%
$ 44.5 million $ 162,124
Oct 17, 2023 $ 0.506
+10.40%
$ 49.99 million $ 654,965
Oct 16, 2023 $ 0.458
-7.33%
$ 45.28 million $ 146,621
Oct 15, 2023 $ 0.494
+14.76%
$ 48.83 million $ 686,303
Oct 14, 2023 $ 0.431
+0.00%
$ 42.59 million $ 49,264
Oct 13, 2023 $ 0.431
-2.95%
$ 42.59 million $ 231,313
Oct 12, 2023 $ 0.444
-5.31%
$ 43.88 million $ 236,205
Oct 11, 2023 $ 0.469
-0.54%
$ 46.34 million $ 139,789
Oct 10, 2023 $ 0.471
-1.83%
$ 46.59 million $ 270,574
Oct 9, 2023 $ 0.48
-13.65%
$ 47.46 million $ 99,138
Oct 8, 2023 $ 0.556
-0.36%
$ 54.95 million $ 429,619
Oct 7, 2023 $ 0.558
-3.31%
$ 55.15 million $ 743,566
Oct 6, 2023 $ 0.577
+15.96%
$ 57.04 million $ 558,993
Oct 5, 2023 $ 0.498
-14.50%
$ 49.19 million $ 131,448
Oct 4, 2023 $ 0.582
+14.04%
$ 57.53 million $ 680,698
Oct 3, 2023 $ 0.51
+0.93%
$ 50.43 million $ 291,340
Oct 2, 2023 $ 0.505
-9.45%
$ 49.96 million $ 354,143
Oct 1, 2023 $ 0.558
+0.76%
$ 55.18 million $ 179,371
Sep 30, 2023 $ 0.554
+1.38%
$ 54.77 million $ 176,910
Sep 29, 2023 $ 0.546
+0.39%
$ 54.02 million $ 14,939
Sep 28, 2023 $ 0.544
+4.54%
$ 53.81 million $ 202,764
Sep 27, 2023 $ 0.521
+0.01%
$ 51.46 million $ 134,135
Sep 26, 2023 $ 0.521
-1.54%
$ 51.45 million $ 132,812
Sep 25, 2023 $ 0.53
-0.99%
$ 52.34 million $ 39,043
Sep 24, 2023 $ 0.535
+0.34%
$ 52.86 million $ 62,481
Sep 23, 2023 $ 0.533
+1.10%
$ 52.67 million $ 40,278
Sep 22, 2023 $ 0.527
-0.58%
$ 52.1 million $ 109,700
Sep 21, 2023 $ 0.53
-2.44%
$ 52.4 million $ 319,933
Sep 20, 2023 $ 0.543
-2.24%
$ 53.71 million $ 242,334
Sep 19, 2023 $ 0.556
-2.11%
$ 54.94 million $ 73,396
Sep 18, 2023 $ 0.568
-0.53%
$ 56.12 million $ 81,430
Sep 17, 2023 $ 0.571
-0.20%
$ 56.42 million $ 93,285
Sep 16, 2023 $ 0.572
+2.81%
$ 56.54 million $ 164,669
Sep 15, 2023 $ 0.556
-0.51%
$ 54.98 million $ 109,995
Sep 14, 2023 $ 0.559
+2.17%
$ 55.26 million $ 76,222
Sep 13, 2023 $ 0.547
-1.92%
$ 54.09 million $ 144,283
Sep 12, 2023 $ 0.558
+2.01%
$ 55.14 million $ 481,246
Sep 11, 2023 $ 0.547
-7.04%
$ 54.06 million $ 147,413
Sep 10, 2023 $ 0.588
-1.33%
$ 58.16 million $ 89,492
Sep 9, 2023 $ 0.596
+2.08%
$ 58.91 million $ 40,132
Sep 8, 2023 $ 0.583
+0.67%
$ 57.62 million $ 49,564
Sep 7, 2023 $ 0.579
+0.71%
$ 57.24 million $ 110,571
Sep 6, 2023 $ 0.575
-2.45%
$ 56.84 million $ 111,968
Sep 5, 2023 $ 0.589
+0.78%
$ 58.26 million $ 187,884
Sep 4, 2023 $ 0.585
-0.38%
$ 57.81 million $ 472,597
Sep 3, 2023 $ 0.587
+2.58%
$ 58.02 million $ 91,405
Sep 2, 2023 $ 0.572
+3.99%
$ 56.57 million $ 333,878
Sep 1, 2023 $ 0.55
+3.38%
$ 54.39 million $ 1.5 million
Aug 31, 2023 $ 0.532
-0.67%
$ 52.62 million $ 153,146