DEXTools Historical Data

DEXT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.48
+3.46%
$45.38 million $434,747
Sep 9 $0.465
+14.27%
$41.72 million $345,985
Sep 2 $0.407
-11.62%
$36.62 million $368,454
Aug 26 $0.461
-11.23%
$41.49 million $319,621
Aug 19 $0.532
+19.54%
$46.73 million $866,229
Aug 12 $0.453
-11.22%
$40.1 million $622,578
Aug 5 $0.51
+10.27%
$45.9 million $888,422
Jul 29 $0.462
-29.49%
$41.59 million $1.14 million
Jul 22 $0.61
-3.86%
$58.99 million $517,691
Jul 15 $0.617
+9.61%
$58.51 million $1.56 million
Jul 8 $0.541
+7.59%
$50.69 million $761,080
Jul 1 $0.521
-19.83%
$45.28 million $1.99 million
Jun 24 $0.651
-6.47%
$58.44 million $1.3 million
Jun 17 $0.686
-6.90%
$62.61 million $1.35 million
Jun 10 $0.765
-4.65%
$66.34 million $2.74 million
Jun 3 $0.755
+23.32%
$72.22 million $3.1 million
May 27 $0.612
+6.69%
$55.05 million $2.3 million
May 20 $0.624
+5.94%
$51.6 million $2.77 million
May 13 $0.659
-2.08%
$53.01 million $1.28 million
May 6 $0.671
-15.01%
$60.56 million $1.77 million
Apr 29 $0.79
-4.51%
$71.09 million $1.78 million
Apr 22 $0.859
-1.95%
$74.44 million $1.3 million
Apr 15 $0.863
+2.54%
$78.87 million $2.34 million
Apr 8 $0.788
-12.61%
$75.76 million $3.88 million
Apr 1 $0.851
-9.03%
$81.12 million $1.47 million
Mar 25 $0.904
+4.57%
$84.21 million $1.95 million
Mar 18 $0.835
-5.74%
$77.78 million $7.61 million
Mar 11 $0.843
-15.13%
$83.26 million $9.26 million
Mar 4 $1.01
+4.15%
$93.35 million $5.62 million
Feb 26 $0.968
-5.16%
$90.96 million $4.85 million
Feb 19 $1.02
+21.75%
$95.91 million $4.19 million
Feb 12 $0.838
-34.36%
$78.78 million $1.95 million
Feb 5 $1.28
+65.87%
$120.01 million $4.09 million
Jan 29 $0.772
-1.71%
$72.54 million $1.27 million
Jan 22 $0.743
-4.90%
$73.75 million $1.3 million
Jan 15 $0.775
-39.78%
$73.42 million $2.82 million
Jan 8 $0.831
-28.71%
$120.91 million $4.97 million
Jan 1 $0.751
-5.75%
$109.49 million $6.81 million
Dec 25 $0.844
-32.95%
$74.88 million $7.16 million
Dec 18 $0.778
-19.11%
$112.36 million $2.49 million
Dec 11 $0.697
-4.57%
$90.38 million $5.17 million
Dec 4 $1.17
+81.01%
$68.55 million $3.7 million
Nov 27 $0.646
+15.96%
$60.66 million $2.74 million
Nov 20 $0.571
-6.39%
$52.31 million $1.61 million
Nov 13 $0.609
-57.50%
$57.28 million $3.75 million
Nov 6 $0.646
+6.84%
$141.74 million $5.14 million
Oct 30 $0.605
+10.33%
$59.83 million $2.85 million
Oct 23 $0.548
+8.45%
$54.22 million $3.45 million
Oct 16 $0.506
+2.36%
$50.01 million $3.77 million
Oct 9 $0.431
-22.52%
$48.83 million $1.03 million