DEXTools Historical Data

DEXT Page 22
Download
Date Close Price change Market cap Trading volume
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
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