DEXTools Historical Data

DEXT Page 22
Download
Date Close Price change Market cap Trading volume
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
May 21, 2023 $ 0.556
-8.95%
$ 57.76 million $ 472,065
May 20, 2023 $ 0.611
-4.51%
$ 63.43 million $ 901,668
May 19, 2023 $ 0.64
+6.07%
$ 66.43 million $ 1.16 million
May 18, 2023 $ 0.603
+5.58%
$ 62.63 million $ 873,654
May 17, 2023 $ 0.572
-6.60%
$ 59.45 million $ 547,279
May 16, 2023 $ 0.613
-9.04%
$ 63.71 million $ 695,985
May 15, 2023 $ 0.674
-1.34%
$ 70.04 million $ 773,264
May 14, 2023 $ 0.684
+11.05%
$ 70.99 million $ 1.23 million
May 13, 2023 $ 0.616
+3.68%
$ 63.94 million $ 1.05 million
May 12, 2023 $ 0.594
+7.03%
$ 61.66 million $ 1.59 million
May 11, 2023 $ 0.555
-13.35%
$ 57.61 million $ 954,790
May 10, 2023 $ 0.64
-7.15%
$ 66.49 million $ 4.45 million
May 9, 2023 $ 0.689
+16.48%
$ 71.6 million $ 2.33 million
May 8, 2023 $ 0.592
+3.81%
$ 61.47 million $ 3 million
May 7, 2023 $ 0.57
+17.85%
$ 59.21 million $ 1.5 million
May 6, 2023 $ 0.484
-1.77%
$ 50.24 million $ 811,183
May 5, 2023 $ 0.492
-3.66%
$ 51.15 million $ 879,301
May 4, 2023 $ 0.511
+2.06%
$ 53.09 million $ 1.11 million
May 3, 2023 $ 0.501
-2.01%
$ 52.02 million $ 906,570
May 2, 2023 $ 0.511
+16.47%
$ 53.09 million $ 1.42 million
May 1, 2023 $ 0.439
-10.05%
$ 45.58 million $ 1.15 million
Apr 30, 2023 $ 0.488
+4.00%
$ 50.67 million $ 1.84 million
Apr 29, 2023 $ 0.469
+5.68%
$ 48.72 million $ 1.02 million
Apr 28, 2023 $ 0.444
+3.16%
$ 46.11 million $ 1.11 million
Apr 27, 2023 $ 0.43
+15.52%
$ 44.69 million $ 858,269
Apr 26, 2023 $ 0.372
+4.38%
$ 38.69 million $ 643,144
Apr 25, 2023 $ 0.357
+0.62%
$ 37.06 million $ 557,614
Apr 24, 2023 $ 0.355
-2.87%
$ 36.83 million $ 538,395
Apr 23, 2023 $ 0.365
+7.03%
$ 37.92 million $ 530,606
Apr 22, 2023 $ 0.341
+7.02%
$ 35.43 million $ 497,029
Apr 21, 2023 $ 0.319
-5.21%
$ 33.11 million $ 627,622
Apr 20, 2023 $ 0.336
-4.57%
$ 34.93 million $ 576,273
Apr 19, 2023 $ 0.352
-4.08%
$ 36.6 million $ 804,775
Apr 18, 2023 $ 0.368
+15.85%
$ 38.19 million $ 2.91 million
Apr 17, 2023 $ 0.317
-0.31%
$ 32.96 million $ 551,942
Apr 16, 2023 $ 0.318
-1.30%
$ 33.06 million $ 412,194
Apr 15, 2023 $ 0.322
-0.70%
$ 33.47 million $ 657,173
Apr 14, 2023 $ 0.325
+1.59%
$ 33.71 million $ 495,146
Apr 13, 2023 $ 0.319
+5.06%
$ 33.18 million $ 474,616
Apr 12, 2023 $ 0.304
+2.94%
$ 31.59 million $ 474,659
Apr 11, 2023 $ 0.295
-0.89%
$ 30.68 million $ 383,497
Apr 10, 2023 $ 0.298
-1.09%
$ 30.95 million $ 367,492
Apr 9, 2023 $ 0.301
+2.83%
$ 31.29 million $ 356,490
Apr 8, 2023 $ 0.293
-0.60%
$ 30.43 million $ 364,519
Apr 7, 2023 $ 0.295
+3.31%
$ 30.61 million $ 341,326