DEXTools Historical Data

DEXT Page 25
Download
Date Close Price change Market cap Trading volume
Dec 27, 2022 $ 0.149
+0.57%
$ 16.21 million $ 303,371
Dec 26, 2022 $ 0.148
-1.04%
$ 16.12 million $ 320,165
Dec 25, 2022 $ 0.15
+0.14%
$ 16.29 million $ 297,586
Dec 24, 2022 $ 0.149
-1.73%
$ 16.27 million $ 304,429
Dec 23, 2022 $ 0.152
+1.76%
$ 16.55 million $ 310,282
Dec 22, 2022 $ 0.149
+2.49%
$ 16.27 million $ 320,679
Dec 21, 2022 $ 0.146
+3.01%
$ 15.87 million $ 358,901
Dec 20, 2022 $ 0.141
+4.16%
$ 15.4 million $ 657,419
Dec 19, 2022 $ 0.136
+0.46%
$ 14.78 million $ 560,584
Dec 18, 2022 $ 0.135
-0.26%
$ 14.72 million $ 302,074
Dec 17, 2022 $ 0.136
+2.86%
$ 14.75 million $ 273,424
Dec 16, 2022 $ 0.132
-10.71%
$ 14.34 million $ 355,862
Dec 15, 2022 $ 0.148
-4.57%
$ 16.06 million $ 346,831
Dec 14, 2022 $ 0.155
-0.25%
$ 16.83 million $ 325,055
Dec 13, 2022 $ 0.155
+6.42%
$ 16.88 million $ 327,865
Dec 12, 2022 $ 0.146
+0.25%
$ 15.86 million $ 325,979
Dec 11, 2022 $ 0.145
-2.64%
$ 15.82 million $ 316,632
Dec 10, 2022 $ 0.149
+1.47%
$ 16.25 million $ 305,569
Dec 9, 2022 $ 0.147
-4.98%
$ 16.01 million $ 733,727
Dec 8, 2022 $ 0.155
+11.98%
$ 16.85 million $ 523,687
Dec 7, 2022 $ 0.138
-3.86%
$ 15.05 million $ 455,047
Dec 6, 2022 $ 0.144
+3.63%
$ 15.66 million $ 395,671
Dec 5, 2022 $ 0.139
-1.39%
$ 15.11 million $ 537,960
Dec 4, 2022 $ 0.141
+3.84%
$ 15.32 million $ 589,982
Dec 3, 2022 $ 0.136
-9.75%
$ 14.75 million $ 789,003
Dec 2, 2022 $ 0.15
+8.30%
$ 16.35 million $ 1.71 million
Dec 1, 2022 $ 0.139
+8.35%
$ 15.09 million $ 876,285
Nov 30, 2022 $ 0.128
+3.34%
$ 13.93 million $ 489,172
Nov 29, 2022 $ 0.124
+2.03%
$ 13.48 million $ 696,397
Nov 28, 2022 $ 0.121
+0.29%
$ 13.48 million $ 484,101
Nov 27, 2022 $ 0.121
-0.71%
$ 13.44 million $ 595,258
Nov 26, 2022 $ 0.122
+0.96%
$ 13.53 million $ 786,962
Nov 25, 2022 $ 0.121
+3.20%
$ 13.4 million $ 571,661
Nov 24, 2022 $ 0.117
+3.08%
$ 12.98 million $ 502,122
Nov 23, 2022 $ 0.113
+3.89%
$ 12.6 million $ 837,459
Nov 22, 2022 $ 0.109
+4.20%
$ 12.12 million $ 428,027
Nov 21, 2022 $ 0.105
-5.67%
$ 11.63 million $ 542,745
Nov 20, 2022 $ 0.111
-1.36%
$ 12.32 million $ 660,988
Nov 19, 2022 $ 0.113
+6.79%
$ 12.52 million $ 1.07 million
Nov 18, 2022 $ 0.106
+0.93%
$ 11.7 million $ 434,132
Nov 17, 2022 $ 0.105
-0.73%
$ 11.59 million $ 420,118
Nov 16, 2022 $ 0.105
-2.19%
$ 11.68 million $ 709,396
Nov 15, 2022 $ 0.108
+3.98%
$ 11.94 million $ 496,784
Nov 14, 2022 $ 0.104
-1.84%
$ 11.48 million $ 244,359
Nov 13, 2022 $ 0.106
-0.07%
$ 11.7 million $ 228,187
Nov 12, 2022 $ 0.106
-3.66%
$ 11.71 million $ 221,595
Nov 11, 2022 $ 0.11
-8.00%
$ 12.15 million $ 331,109
Nov 10, 2022 $ 0.119
+34.50%
$ 13.21 million $ 1 million
Nov 9, 2022 $ 0.0886
-22.64%
$ 9.82 million $ 470,048
Nov 8, 2022 $ 0.115
-12.99%
$ 12.69 million $ 696,014