DEXTools Historical Data

DEXT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2025 $ 0.576
+6.27%
$ 43.11 million $ 81,475
Sep 20, 2025 $ 0.541
-1.39%
$ 40.73 million $ 133,762
Sep 19, 2025 $ 0.548
-5.47%
$ 41.26 million $ 177,408
Sep 18, 2025 $ 0.601
-1.70%
$ 43.54 million $ 285,087
Sep 17, 2025 $ 0.576
-0.50%
$ 45.95 million $ 195,783
Sep 16, 2025 $ 0.576
-3.07%
$ 43.53 million $ 227,637
Sep 15, 2025 $ 0.599
-6.50%
$ 45.18 million $ 245,087
Sep 14, 2025 $ 0.601
-1.18%
$ 48.17 million $ 218,768
Sep 13, 2025 $ 0.608
-3.23%
$ 45.83 million $ 226,499
Sep 12, 2025 $ 0.628
-1.22%
$ 47.22 million $ 361,394
Sep 11, 2025 $ 0.636
+1.66%
$ 47.81 million $ 424,631
Sep 10, 2025 $ 0.626
-1.14%
$ 47.02 million $ 422,527
Sep 9, 2025 $ 0.633
+2.06%
$ 47.57 million $ 296,865
Sep 8, 2025 $ 0.62
+1.13%
$ 46.61 million $ 348,796
Sep 7, 2025 $ 0.613
+4.54%
$ 46.09 million $ 265,762
Sep 6, 2025 $ 0.587
+3.08%
$ 44.08 million $ 257,511
Sep 5, 2025 $ 0.569
-0.55%
$ 42.77 million $ 301,832
Sep 4, 2025 $ 0.567
-2.45%
$ 43 million $ 231,370
Sep 3, 2025 $ 0.569
+8.79%
$ 43.68 million $ 240,072
Sep 2, 2025 $ 0.526
+4.89%
$ 39.29 million $ 759,226
Sep 1, 2025 $ 0.502
-6.15%
$ 37.72 million $ 197,529
Aug 31, 2025 $ 0.537
+0.94%
$ 40.19 million $ 176,518
Aug 30, 2025 $ 0.53
-3.07%
$ 39.97 million $ 259,424
Aug 29, 2025 $ 0.546
-2.07%
$ 41.06 million $ 236,587
Aug 28, 2025 $ 0.558
+0.08%
$ 41.89 million $ 178,263
Aug 27, 2025 $ 0.56
-3.90%
$ 41.89 million $ 198,288
Aug 26, 2025 $ 0.585
+1.51%
$ 43.81 million $ 202,583
Aug 25, 2025 $ 0.584
-3.09%
$ 43.29 million $ 223,875
Aug 24, 2025 $ 0.602
-0.60%
$ 45.3 million $ 288,657
Aug 23, 2025 $ 0.605
-2.98%
$ 45.53 million $ 154,791
Aug 22, 2025 $ 0.624
+9.06%
$ 46.89 million $ 120,923
Aug 21, 2025 $ 0.58
-3.97%
$ 43.02 million $ 66,031
Aug 20, 2025 $ 0.606
+2.62%
$ 45.41 million $ 485,959
Aug 19, 2025 $ 0.609
+6.53%
$ 44.41 million $ 1.56 million
Aug 18, 2025 $ 0.571
+3.71%
$ 42.94 million $ 1.11 million
Aug 17, 2025 $ 0.551
+7.84%
$ 41.4 million $ 433,026
Aug 16, 2025 $ 0.511
-7.89%
$ 42.48 million $ 223,759
Aug 15, 2025 $ 0.555
+11.60%
$ 46.12 million $ 468,102
Aug 14, 2025 $ 0.497
-6.04%
$ 41.19 million $ 813,751
Aug 13, 2025 $ 0.529
-4.35%
$ 43.96 million $ 1.46 million
Aug 12, 2025 $ 0.553
+8.76%
$ 45.96 million $ 7.14 million
Aug 11, 2025 $ 0.508
+34.44%
$ 42.26 million $ 2.14 million
Aug 10, 2025 $ 0.378
-3.95%
$ 31.43 million $ 86,570
Aug 9, 2025 $ 0.394
-4.42%
$ 32.72 million $ 174,557
Aug 8, 2025 $ 0.412
+3.38%
$ 34.23 million $ 93,390
Aug 7, 2025 $ 0.398
+0.99%
$ 33.12 million $ 71,259
Aug 6, 2025 $ 0.394
+1.44%
$ 32.79 million $ 37,482
Aug 5, 2025 $ 0.389
+3.22%
$ 32.32 million $ 154,582
Aug 4, 2025 $ 0.381
-8.89%
$ 31.32 million $ 110,559
Aug 3, 2025 $ 0.364
+0.42%
$ 34.77 million $ 30,649