DEXTools Historical Data

DEXT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 0.206
+8.09%
$ 15.5 million $ 35,193
Dec 26, 2025 $ 0.184
-10.91%
$ 14.34 million $ 47,463
Dec 25, 2025 $ 0.206
+8.00%
$ 15.51 million $ 39,002
Dec 24, 2025 $ 0.192
+6.63%
$ 14.58 million $ 26,306
Dec 23, 2025 $ 0.179
-7.73%
$ 13.52 million $ 54,863
Dec 22, 2025 $ 0.19
+4.17%
$ 14.58 million $ 63,695
Dec 21, 2025 $ 0.182
+0.48%
$ 13.72 million $ 97,589
Dec 20, 2025 $ 0.186
+3.37%
$ 13.73 million $ 85,072
Dec 19, 2025 $ 0.177
+3.15%
$ 13.54 million $ 60,102
Dec 18, 2025 $ 0.174
-9.38%
$ 12.88 million $ 36,999
Dec 17, 2025 $ 0.197
-0.34%
$ 14.45 million $ 51,657
Dec 16, 2025 $ 0.195
+5.63%
$ 14.64 million $ 86,613
Dec 15, 2025 $ 0.177
-5.34%
$ 13.93 million $ 64,768
Dec 14, 2025 $ 0.187
-10.48%
$ 14.09 million $ 41,327
Dec 13, 2025 $ 0.209
-0.81%
$ 15.74 million $ 40,258
Dec 12, 2025 $ 0.211
+2.34%
$ 15.87 million $ 38,806
Dec 11, 2025 $ 0.219
+8.16%
$ 16.46 million $ 40,497
Dec 10, 2025 $ 0.202
-1.11%
$ 15.22 million $ 53,114
Dec 9, 2025 $ 0.204
-5.90%
$ 15.41 million $ 41,693
Dec 8, 2025 $ 0.217
+7.51%
$ 16.36 million $ 146,370
Dec 7, 2025 $ 0.202
-3.06%
$ 15.22 million $ 135,792
Dec 6, 2025 $ 0.209
+5.15%
$ 15.7 million $ 551,552
Dec 5, 2025 $ 0.198
-3.43%
$ 14.93 million $ 42,546
Dec 4, 2025 $ 0.205
-4.72%
$ 15.46 million $ 55,324
Dec 3, 2025 $ 0.216
-0.35%
$ 16.27 million $ 45,422
Dec 2, 2025 $ 0.217
+11.80%
$ 16.31 million $ 40,897
Dec 1, 2025 $ 0.194
+2.85%
$ 14.59 million $ 10,228
Nov 30, 2025 $ 0.19
-1.70%
$ 14.21 million $ 36,040
Nov 29, 2025 $ 0.194
-0.43%
$ 14.57 million $ 51,379
Nov 28, 2025 $ 0.199
-4.23%
$ 14.68 million $ 47,189
Nov 27, 2025 $ 0.195
-2.59%
$ 14.66 million $ 40,128
Nov 26, 2025 $ 0.2
-5.66%
$ 15.07 million $ 48,313
Nov 25, 2025 $ 0.209
-9.51%
$ 15.96 million $ 75,794
Nov 24, 2025 $ 0.232
+17.72%
$ 17.37 million $ 125,513
Nov 23, 2025 $ 0.192
+2.63%
$ 14.19 million $ 64,341
Nov 22, 2025 $ 0.189
-18.28%
$ 14.05 million $ 67,812
Nov 21, 2025 $ 0.228
-8.70%
$ 17.29 million $ 62,306
Nov 20, 2025 $ 0.226
-16.44%
$ 18.82 million $ 42,629
Nov 19, 2025 $ 0.269
-1.54%
$ 20.28 million $ 47,413
Nov 18, 2025 $ 0.273
+10.35%
$ 20.6 million $ 18,715
Nov 17, 2025 $ 0.247
-4.57%
$ 18.6 million $ 48,049
Nov 16, 2025 $ 0.263
-2.75%
$ 19.49 million $ 56,990
Nov 15, 2025 $ 0.269
-2.69%
$ 20.36 million $ 58,691
Nov 14, 2025 $ 0.28
+4.26%
$ 20.89 million $ 51,307
Nov 13, 2025 $ 0.271
-6.52%
$ 20.19 million $ 83,573
Nov 12, 2025 $ 0.292
+1.77%
$ 21.79 million $ 39,473
Nov 11, 2025 $ 0.287
-13.45%
$ 21.58 million $ 14,247
Nov 10, 2025 $ 0.331
+13.59%
$ 24.92 million $ 47,682
Nov 9, 2025 $ 0.291
+2.06%
$ 21.9 million $ 51,178
Nov 8, 2025 $ 0.286
-10.27%
$ 21.51 million $ 49,571