DEXTools Historical Data

DEXT Page 24
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.278
-1.48%
$ 28.92 million $ 348,806
Mar 31, 2023 $ 0.283
+9.32%
$ 29.35 million $ 428,458
Mar 30, 2023 $ 0.258
-1.65%
$ 26.85 million $ 423,473
Mar 29, 2023 $ 0.263
+1.25%
$ 27.3 million $ 489,828
Mar 28, 2023 $ 0.26
+1.45%
$ 26.96 million $ 346,473
Mar 27, 2023 $ 0.256
-2.24%
$ 26.58 million $ 368,864
Mar 26, 2023 $ 0.262
-1.02%
$ 27.19 million $ 532,814
Mar 25, 2023 $ 0.264
+1.28%
$ 27.45 million $ 373,654
Mar 24, 2023 $ 0.261
-3.52%
$ 27.1 million $ 419,404
Mar 23, 2023 $ 0.27
-0.31%
$ 28.09 million $ 399,799
Mar 22, 2023 $ 0.271
-5.28%
$ 28.17 million $ 463,557
Mar 21, 2023 $ 0.286
+1.49%
$ 29.74 million $ 461,274
Mar 20, 2023 $ 0.282
-6.22%
$ 29.3 million $ 435,125
Mar 19, 2023 $ 0.301
+1.95%
$ 31.25 million $ 459,118
Mar 18, 2023 $ 0.295
-1.65%
$ 30.65 million $ 449,995
Mar 17, 2023 $ 0.3
+6.74%
$ 31.16 million $ 458,217
Mar 16, 2023 $ 0.281
-0.84%
$ 29.2 million $ 405,229
Mar 15, 2023 $ 0.283
-2.80%
$ 29.44 million $ 503,969
Mar 14, 2023 $ 0.292
-2.04%
$ 30.29 million $ 428,756
Mar 13, 2023 $ 0.298
+6.72%
$ 30.92 million $ 545,922
Mar 12, 2023 $ 0.279
+3.53%
$ 28.98 million $ 503,311
Mar 11, 2023 $ 0.269
+9.86%
$ 27.99 million $ 492,267
Mar 10, 2023 $ 0.245
+5.30%
$ 26.21 million $ 476,354
Mar 9, 2023 $ 0.233
-11.02%
$ 24.89 million $ 392,100
Mar 8, 2023 $ 0.262
+9.20%
$ 27.98 million $ 747,229
Mar 7, 2023 $ 0.24
+2.94%
$ 25.61 million $ 367,356
Mar 6, 2023 $ 0.233
-2.62%
$ 24.88 million $ 463,881
Mar 5, 2023 $ 0.239
-1.04%
$ 25.57 million $ 373,972
Mar 4, 2023 $ 0.242
-0.13%
$ 25.84 million $ 315,871
Mar 3, 2023 $ 0.242
-6.12%
$ 25.87 million $ 398,138
Mar 2, 2023 $ 0.258
+3.05%
$ 27.56 million $ 547,280
Mar 1, 2023 $ 0.25
+9.29%
$ 26.75 million $ 404,939
Feb 28, 2023 $ 0.229
-1.99%
$ 24.47 million $ 310,790
Feb 27, 2023 $ 0.234
+3.69%
$ 24.98 million $ 576,379
Feb 26, 2023 $ 0.225
+3.37%
$ 24.1 million $ 337,388
Feb 25, 2023 $ 0.218
-2.23%
$ 23.31 million $ 367,750
Feb 24, 2023 $ 0.223
+0.52%
$ 23.84 million $ 296,935
Feb 23, 2023 $ 0.222
-4.81%
$ 23.72 million $ 358,180
Feb 22, 2023 $ 0.233
+0.16%
$ 24.92 million $ 314,787
Feb 21, 2023 $ 0.233
-3.50%
$ 24.88 million $ 334,404
Feb 20, 2023 $ 0.241
+0.84%
$ 25.78 million $ 530,652
Feb 19, 2023 $ 0.239
+6.69%
$ 25.57 million $ 661,600
Feb 18, 2023 $ 0.224
+2.76%
$ 23.96 million $ 662,587
Feb 17, 2023 $ 0.218
+2.47%
$ 23.32 million $ 447,580
Feb 16, 2023 $ 0.213
-1.15%
$ 22.76 million $ 464,018
Feb 15, 2023 $ 0.215
+4.09%
$ 23.02 million $ 511,807
Feb 14, 2023 $ 0.207
+1.34%
$ 22.12 million $ 405,638
Feb 13, 2023 $ 0.204
-2.60%
$ 21.82 million $ 432,007
Feb 12, 2023 $ 0.21
+0.14%
$ 22.41 million $ 526,599
Feb 11, 2023 $ 0.21
+6.06%
$ 22.39 million $ 446,767