DEXTools Historical Data

DEXT Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2023 $0.285
-2.32%
$29.63 million $369,694
Apr 5, 2023 $0.292
+1.93%
$30.34 million $422,784
Apr 4, 2023 $0.287
+4.75%
$29.78 million $346,543
Apr 3, 2023 $0.274
+0.83%
$28.43 million $370,279
Apr 2, 2023 $0.271
-2.46%
$28.19 million $333,716
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