DEXTools Historical Data

DEXT Page 20
Download
Date Close Price change Market cap Trading volume
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
Aug 30, 2023 $ 0.536
+0.63%
$ 52.98 million $ 130,394
Aug 29, 2023 $ 0.533
+2.40%
$ 52.65 million $ 283,795
Aug 28, 2023 $ 0.52
+2.13%
$ 51.42 million $ 152,070
Aug 27, 2023 $ 0.509
-0.49%
$ 50.34 million $ 79,290
Aug 26, 2023 $ 0.512
+3.04%
$ 50.59 million $ 82,483
Aug 25, 2023 $ 0.497
+3.51%
$ 49.1 million $ 128,971
Aug 24, 2023 $ 0.48
-4.75%
$ 47.44 million $ 285,335
Aug 23, 2023 $ 0.504
+12.04%
$ 49.8 million $ 231,232
Aug 22, 2023 $ 0.45
-9.69%
$ 44.45 million $ 388,433
Aug 21, 2023 $ 0.498
-0.85%
$ 49.23 million $ 45,596
Aug 20, 2023 $ 0.502
-3.27%
$ 49.65 million $ 159,870
Aug 19, 2023 $ 0.519
+5.17%
$ 51.33 million $ 376,263
Aug 18, 2023 $ 0.494
-1.68%
$ 48.82 million $ 541,960
Aug 17, 2023 $ 0.502
-3.14%
$ 49.66 million $ 442,046
Aug 16, 2023 $ 0.519
-0.95%
$ 51.26 million $ 561,777
Aug 15, 2023 $ 0.524
-0.96%
$ 51.76 million $ 356,427
Aug 14, 2023 $ 0.529
-3.80%
$ 52.26 million $ 414,929
Aug 13, 2023 $ 0.55
-5.60%
$ 54.32 million $ 619,921
Aug 12, 2023 $ 0.582
-3.63%
$ 57.54 million $ 110,781
Aug 11, 2023 $ 0.604
+8.63%
$ 59.7 million $ 179,864
Aug 9, 2023 $ 0.623
+3.83%
$ 61.55 million $ 47,330
Aug 8, 2023 $ 0.6
+2.53%
$ 59.29 million $ 62,998
Aug 7, 2023 $ 0.585
-0.33%
$ 57.83 million $ 184,493
Aug 6, 2023 $ 0.587
-0.74%
$ 58.02 million $ 50,379
Aug 5, 2023 $ 0.591
-3.74%
$ 58.45 million $ 216,077
Aug 4, 2023 $ 0.614
+1.52%
$ 60.69 million $ 129,472
Aug 3, 2023 $ 0.605
+2.51%
$ 59.78 million $ 196,705
Aug 2, 2023 $ 0.59
-1.65%
$ 58.31 million $ 86,876
Aug 1, 2023 $ 0.6
-0.41%
$ 59.29 million $ 273,611
Jul 31, 2023 $ 0.603
-2.81%
$ 59.58 million $ 157,404
Jul 30, 2023 $ 0.62
+0.37%
$ 61.3 million $ 314,169
Jul 29, 2023 $ 0.618
+2.11%
$ 61.08 million $ 36,013
Jul 28, 2023 $ 0.605
-3.26%
$ 59.81 million $ 256,679
Jul 27, 2023 $ 0.626
-0.71%
$ 61.83 million $ 203,325
Jul 26, 2023 $ 0.63
-1.37%
$ 65.07 million $ 293,743
Jul 25, 2023 $ 0.639
-1.38%
$ 65.98 million $ 282,847
Jul 24, 2023 $ 0.647
+5.00%
$ 66.87 million $ 178,456
Jul 23, 2023 $ 0.617
+0.38%
$ 63.69 million $ 93,822
Jul 22, 2023 $ 0.614
+7.34%
$ 63.45 million $ 96,254
Jul 21, 2023 $ 0.572
-3.90%
$ 59.11 million $ 258,260
Jul 20, 2023 $ 0.596
+22.76%
$ 61.51 million $ 416,201
Jul 19, 2023 $ 0.485
+0.13%
$ 50.11 million $ 216,296
Jul 18, 2023 $ 0.485
-23.36%
$ 50.06 million $ 216,047
Jul 17, 2023 $ 0.632
+30.20%
$ 65.31 million $ 91,322
Jul 16, 2023 $ 0.486
+0.34%
$ 50.22 million $ 216,761