DEXTools Historical Data

DEXT Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $0.12
+8.42%
$9.03 million $28,402
May 21, 2026 $0.11
-10.90%
$8.32 million $30,538
May 20, 2026 $0.124
-0.95%
$9.34 million $24,188
May 19, 2026 $0.125
+0.87%
$9.43 million $32,981
May 18, 2026 $0.124
-0.88%
$9.35 million $41,901
May 17, 2026 $0.125
+5.90%
$9.41 million $34,353
May 16, 2026 $0.118
-2.92%
$8.88 million $24,302
May 15, 2026 $0.121
-3.35%
$9.15 million $58,568
May 14, 2026 $0.125
+6.10%
$9.47 million $34,429
May 13, 2026 $0.118
+2.71%
$8.92 million $39,826
May 12, 2026 $0.115
-9.42%
$8.69 million $61,030
May 11, 2026 $0.127
+4.20%
$9.59 million $54,524
May 10, 2026 $0.122
-13.12%
$9.2 million $48,052
May 9, 2026 $0.14
+16.31%
$10.58 million $40,558
May 8, 2026 $0.121
-8.69%
$9.1 million $35,682
May 7, 2026 $0.132
+2.53%
$9.96 million $31,647
May 6, 2026 $0.129
+1.92%
$9.72 million $49,013
May 5, 2026 $0.126
+2.95%
$9.53 million $46,749
May 4, 2026 $0.123
-4.36%
$9.26 million $74,048
May 3, 2026 $0.128
-7.07%
$9.68 million $162,918
May 2, 2026 $0.138
+14.52%
$10.42 million $1.62 million
May 1, 2026 $0.121
-0.88%
$9.1 million $8,580
Apr 30, 2026 $0.122
-1.71%
$9.18 million $44,804
Apr 29, 2026 $0.135
+10.29%
$10.2 million $5,254
Apr 28, 2026 $0.123
-8.67%
$9.24 million $37,574
Apr 27, 2026 $0.134
+5.55%
$10.12 million $26,365
Apr 26, 2026 $0.127
+8.44%
$9.59 million $157,064
Apr 25, 2026 $0.117
-7.88%
$8.84 million $31,419
Apr 24, 2026 $0.127
-4.28%
$9.6 million $10,120
Apr 23, 2026 $0.133
+7.78%
$10.03 million $67,672
Apr 22, 2026 $0.123
-3.16%
$9.31 million $83,757
Apr 21, 2026 $0.127
+8.67%
$9.61 million $399,747
Apr 20, 2026 $0.117
-9.42%
$8.84 million $31,666
Apr 19, 2026 $0.129
+8.64%
$9.76 million $33,990
Apr 18, 2026 $0.119
-4.34%
$8.98 million $27,199
Apr 17, 2026 $0.124
-9.68%
$9.39 million $64,916
Apr 16, 2026 $0.138
+12.64%
$10.39 million $11,525
Apr 15, 2026 $0.122
-11.50%
$9.23 million $28,186
Apr 14, 2026 $0.138
+7.79%
$10.38 million $36,404
Apr 13, 2026 $0.128
-2.07%
$9.63 million $54,953
Apr 12, 2026 $0.13
+7.55%
$9.84 million $27,163
Apr 11, 2026 $0.121
-5.88%
$9.15 million $36,641
Apr 10, 2026 $0.129
-1.78%
$9.72 million $17,859
Apr 9, 2026 $0.131
-2.14%
$9.89 million $36,696
Apr 8, 2026 $0.134
+3.34%
$10.11 million $55,428
Apr 7, 2026 $0.13
+5.72%
$9.78 million $45,065
Apr 6, 2026 $0.123
+1.83%
$9.25 million $31,531
Apr 5, 2026 $0.12
-0.16%
$9.09 million $29,838
Apr 4, 2026 $0.121
-10.49%
$9.11 million $27,916
Apr 3, 2026 $0.135
+15.17%
$10.17 million $37,074