DEXTools Historical Data

DEXT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $ 0.487
+0.39%
$ 50.27 million $ 221,669
Jul 9, 2023 $ 0.485
-8.70%
$ 50.07 million $ 216,104
Jul 8, 2023 $ 0.53
+9.11%
$ 54.72 million $ 68,020
Jul 7, 2023 $ 0.489
-0.66%
$ 50.48 million $ 268,689
Jul 6, 2023 $ 0.492
+1.47%
$ 50.8 million $ 262,722
Jul 5, 2023 $ 0.484
-0.44%
$ 50.03 million $ 215,989
Jul 4, 2023 $ 0.487
+0.38%
$ 50.25 million $ 243,011
Jul 3, 2023 $ 0.484
-0.05%
$ 50.29 million $ 215,833
Jul 2, 2023 $ 0.491
+1.42%
$ 51.02 million $ 235,791
Jul 1, 2023 $ 0.489
+0.94%
$ 50.8 million $ 232,514
Jun 30, 2023 $ 0.485
-0.02%
$ 50.33 million $ 216,024
Jun 29, 2023 $ 0.486
-1.02%
$ 50.44 million $ 485,968
Jun 28, 2023 $ 0.491
+1.28%
$ 50.99 million $ 317,914
Jun 27, 2023 $ 0.484
-0.04%
$ 50.32 million $ 215,977
Jun 26, 2023 $ 0.485
+0.00%
$ 50.37 million $ 218,864
Jun 25, 2023 $ 0.485
+0.02%
$ 50.36 million $ 216,164
Jun 24, 2023 $ 0.484
-0.08%
$ 50.29 million $ 215,863
Jun 23, 2023 $ 0.485
+0.07%
$ 50.35 million $ 216,123
Jun 22, 2023 $ 0.485
-0.08%
$ 50.35 million $ 216,093
Jun 21, 2023 $ 0.484
-0.04%
$ 50.31 million $ 215,926
Jun 20, 2023 $ 0.484
-0.32%
$ 50.28 million $ 215,816
Jun 19, 2023 $ 0.486
+0.09%
$ 50.45 million $ 233,209
Jun 18, 2023 $ 0.485
-0.04%
$ 50.4 million $ 274,311
Jun 17, 2023 $ 0.485
+0.46%
$ 50.42 million $ 260,790
Jun 16, 2023 $ 0.483
-0.21%
$ 50.19 million $ 272,811
Jun 15, 2023 $ 0.484
+0.13%
$ 50.3 million $ 235,713
Jun 14, 2023 $ 0.484
-0.08%
$ 50.23 million $ 258,631
Jun 13, 2023 $ 0.484
+0.27%
$ 50.27 million $ 267,948
Jun 12, 2023 $ 0.483
-2.90%
$ 50.14 million $ 280,419
Jun 11, 2023 $ 0.497
+2.63%
$ 51.63 million $ 272,514
Jun 10, 2023 $ 0.484
-6.99%
$ 50.31 million $ 297,372
Jun 9, 2023 $ 0.521
+0.73%
$ 54.09 million $ 286,860
Jun 8, 2023 $ 0.517
+1.67%
$ 53.69 million $ 279,820
Jun 7, 2023 $ 0.508
-3.48%
$ 52.81 million $ 332,557
Jun 6, 2023 $ 0.527
+10.87%
$ 54.71 million $ 315,176
Jun 5, 2023 $ 0.475
-3.15%
$ 49.34 million $ 249,672
Jun 4, 2023 $ 0.491
+1.74%
$ 50.95 million $ 278,206
Jun 3, 2023 $ 0.482
-3.17%
$ 50.08 million $ 270,127
Jun 2, 2023 $ 0.498
+1.47%
$ 51.7 million $ 256,583
Jun 1, 2023 $ 0.491
-3.96%
$ 50.95 million $ 304,193
May 31, 2023 $ 0.51
-4.47%
$ 52.99 million $ 344,040
May 30, 2023 $ 0.534
-2.26%
$ 55.46 million $ 321,643
May 29, 2023 $ 0.546
+0.01%
$ 56.72 million $ 354,167
May 28, 2023 $ 0.546
-5.20%
$ 56.72 million $ 438,854
May 27, 2023 $ 0.576
+1.71%
$ 59.83 million $ 316,675
May 26, 2023 $ 0.566
+9.33%
$ 58.82 million $ 343,336
May 25, 2023 $ 0.518
-7.34%
$ 53.8 million $ 283,592
May 24, 2023 $ 0.559
-5.72%
$ 58.06 million $ 522,280
May 23, 2023 $ 0.593
-1.87%
$ 61.58 million $ 336,870
May 22, 2023 $ 0.604
+8.66%
$ 62.75 million $ 472,851