DEXTools Historical Data

DEXT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $0.652
+0.73%
$61.23 million $253,382
Dec 4, 2023 $0.647
+0.20%
$60.78 million $384,753
Dec 3, 2023 $0.646
-34.30%
$60.66 million $548,089
Dec 2, 2023 $0.984
+67.97%
$92.34 million $1.19 million
Dec 1, 2023 $0.586
+2.93%
$54.97 million $151,698
Nov 30, 2023 $0.569
+2.90%
$53.38 million $185,984
Nov 29, 2023 $0.553
-1.25%
$51.88 million $127,441
Nov 28, 2023 $0.56
+6.32%
$52.53 million $227,740
Nov 27, 2023 $0.526
-5.56%
$49.41 million $309,604
Nov 26, 2023 $0.557
-2.43%
$52.31 million $231,377
Nov 25, 2023 $0.571
+0.52%
$53.62 million $166,752
Nov 24, 2023 $0.568
-0.95%
$53.34 million $265,490
Nov 23, 2023 $0.574
-0.33%
$53.85 million $194,224
Nov 22, 2023 $0.576
+4.21%
$54.03 million $325,333
Nov 21, 2023 $0.552
-8.09%
$51.85 million $395,965
Nov 20, 2023 $0.601
-1.51%
$56.41 million $267,202
Nov 19, 2023 $0.61
+0.15%
$57.28 million $195,094
Nov 18, 2023 $0.609
+2.43%
$57.19 million $252,081
Nov 17, 2023 $0.595
-2.90%
$55.83 million $158,005
Nov 16, 2023 $0.612
-6.60%
$57.5 million $206,064
Nov 15, 2023 $0.656
-44.59%
$61.56 million $433,810
Nov 14, 2023 $1.18
+89.13%
$111.1 million $2.17 million
Nov 13, 2023 $0.626
-56.35%
$58.74 million $526,800
Nov 12, 2023 $1.43
+121.76%
$141.74 million $1.87 million
Nov 11, 2023 $0.646
+0.79%
$63.92 million $472,508
Nov 10, 2023 $0.641
-5.57%
$63.42 million $1.4 million
Nov 9, 2023 $0.679
+5.93%
$67.16 million $1.14 million
Nov 8, 2023 $0.641
+6.78%
$63.41 million $499,610
Nov 7, 2023 $0.601
-2.62%
$59.38 million $412,050
Nov 6, 2023 $0.617
+1.92%
$60.98 million $1.21 million
Nov 5, 2023 $0.605
+4.07%
$59.83 million $576,012
Nov 4, 2023 $0.581
-0.41%
$57.49 million $154,176
Nov 3, 2023 $0.584
-1.69%
$57.73 million $411,777
Nov 2, 2023 $0.594
+2.51%
$58.73 million $460,741
Nov 1, 2023 $0.579
+8.63%
$57.29 million $915,974
Oct 31, 2023 $0.533
-0.57%
$52.74 million $234,796
Oct 30, 2023 $0.536
-2.20%
$53.04 million $94,836
Oct 29, 2023 $0.548
+1.45%
$54.22 million $73,995
Oct 28, 2023 $0.541
+1.19%
$53.45 million $190,210
Oct 27, 2023 $0.534
-10.31%
$52.83 million $267,181
Oct 26, 2023 $0.596
+14.52%
$58.9 million $805,161
Oct 25, 2023 $0.52
+1.99%
$51.43 million $279,008
Oct 24, 2023 $0.51
+1.09%
$50.46 million $874,884
Oct 23, 2023 $0.505
-0.16%
$49.92 million $959,373
Oct 22, 2023 $0.506
-0.52%
$50.01 million $761,646
Oct 21, 2023 $0.509
+0.19%
$50.29 million $689,271
Oct 20, 2023 $0.508
+0.37%
$50.2 million $674,368
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