DEXTools Historical Data

DEXT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $ 0.318
+7.62%
$ 23.97 million $ 90,509
Nov 6, 2025 $ 0.296
+2.05%
$ 22.28 million $ 113,964
Nov 5, 2025 $ 0.289
+6.16%
$ 21.77 million $ 144,538
Nov 4, 2025 $ 0.272
-4.36%
$ 20.51 million $ 69,687
Nov 3, 2025 $ 0.285
-8.28%
$ 21.44 million $ 90,242
Nov 2, 2025 $ 0.298
-4.77%
$ 22.44 million $ 56,861
Nov 1, 2025 $ 0.313
+6.18%
$ 23.57 million $ 10,525
Oct 31, 2025 $ 0.3
-11.42%
$ 22.2 million $ 54,984
Oct 30, 2025 $ 0.337
+9.09%
$ 25.52 million $ 44,460
Oct 29, 2025 $ 0.309
-3.41%
$ 23.29 million $ 65,894
Oct 28, 2025 $ 0.321
-6.61%
$ 24.17 million $ 45,422
Oct 27, 2025 $ 0.366
-0.73%
$ 27.55 million $ 53,248
Oct 26, 2025 $ 0.369
+15.90%
$ 27.75 million $ 80,620
Oct 25, 2025 $ 0.318
-5.41%
$ 23.91 million $ 42,163
Oct 24, 2025 $ 0.336
-5.43%
$ 25.28 million $ 27,299
Oct 23, 2025 $ 0.355
+13.16%
$ 26.76 million $ 58,157
Oct 22, 2025 $ 0.311
-8.88%
$ 23.63 million $ 88,716
Oct 21, 2025 $ 0.343
-9.76%
$ 25.72 million $ 105,156
Oct 20, 2025 $ 0.381
+5.05%
$ 28.64 million $ 99,021
Oct 19, 2025 $ 0.367
+17.52%
$ 27.3 million $ 103,095
Oct 18, 2025 $ 0.312
-6.68%
$ 23.51 million $ 49,182
Oct 17, 2025 $ 0.338
-2.83%
$ 25.14 million $ 46,063
Oct 16, 2025 $ 0.347
-5.92%
$ 26.15 million $ 107,951
Oct 15, 2025 $ 0.369
+5.39%
$ 27.8 million $ 131,993
Oct 14, 2025 $ 0.351
-19.04%
$ 26.44 million $ 116,545
Oct 13, 2025 $ 0.436
+2.21%
$ 32.83 million $ 49,313
Oct 12, 2025 $ 0.427
+11.20%
$ 32.12 million $ 121,949
Oct 11, 2025 $ 0.384
-2.08%
$ 29.15 million $ 113,692
Oct 10, 2025 $ 0.392
-15.53%
$ 29.5 million $ 52,968
Oct 9, 2025 $ 0.464
-1.11%
$ 34.92 million $ 129,212
Oct 8, 2025 $ 0.443
-6.63%
$ 33.32 million $ 51,814
Oct 7, 2025 $ 0.57
+24.78%
$ 42.81 million $ 3,374
Oct 6, 2025 $ 0.457
-4.88%
$ 34.34 million $ 54,759
Oct 5, 2025 $ 0.46
-1.89%
$ 34.61 million $ 99,122
Oct 4, 2025 $ 0.469
-4.82%
$ 35.27 million $ 109,856
Oct 3, 2025 $ 0.489
+1.33%
$ 37.06 million $ 136,399
Oct 2, 2025 $ 0.483
-0.40%
$ 36.29 million $ 143,851
Oct 1, 2025 $ 0.479
+5.26%
$ 36.43 million $ 107,223
Sep 30, 2025 $ 0.448
-4.06%
$ 34.22 million $ 246,008
Sep 29, 2025 $ 0.467
-4.64%
$ 35.1 million $ 87,678
Sep 28, 2025 $ 0.489
+4.78%
$ 36.81 million $ 90,017
Sep 27, 2025 $ 0.467
-4.11%
$ 35.1 million $ 70,851
Sep 26, 2025 $ 0.476
+1.94%
$ 36.6 million $ 137,858
Sep 25, 2025 $ 0.482
-10.16%
$ 35.1 million $ 152,315
Sep 24, 2025 $ 0.537
+7.04%
$ 40.29 million $ 88,145
Sep 23, 2025 $ 0.501
-4.23%
$ 37.69 million $ 87,358
Sep 22, 2025 $ 0.524
-8.57%
$ 39.35 million $ 350,353
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