DEXTools Historical Data

DEXT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.283
-8.19%
$ 23.52 million $ 43,286
Jun 13, 2025 $ 0.309
+3.97%
$ 25.71 million $ 51,077
Jun 12, 2025 $ 0.298
-4.54%
$ 24.72 million $ 48,474
Jun 11, 2025 $ 0.312
-5.89%
$ 25.94 million $ 60,290
Jun 10, 2025 $ 0.332
+11.28%
$ 27.57 million $ 192,499
Jun 9, 2025 $ 0.298
+6.80%
$ 24.77 million $ 57,828
Jun 8, 2025 $ 0.279
-7.41%
$ 23.2 million $ 52,604
Jun 7, 2025 $ 0.302
+6.80%
$ 25.05 million $ 57,962
Jun 6, 2025 $ 0.282
-2.04%
$ 23.46 million $ 74,157
Jun 5, 2025 $ 0.288
-3.17%
$ 23.95 million $ 61,585
Jun 4, 2025 $ 0.298
-5.31%
$ 24.73 million $ 103,037
Jun 3, 2025 $ 0.314
+3.89%
$ 26.12 million $ 76,922
Jun 2, 2025 $ 0.303
-0.92%
$ 25.14 million $ 132,601
Jun 1, 2025 $ 0.305
+0.44%
$ 25.37 million $ 71,902
May 31, 2025 $ 0.304
-0.04%
$ 25.26 million $ 101,307
May 30, 2025 $ 0.304
-7.33%
$ 25.27 million $ 88,300
May 29, 2025 $ 0.328
+1.52%
$ 27.27 million $ 450,617
May 28, 2025 $ 0.323
+1.53%
$ 26.86 million $ 78,612
May 27, 2025 $ 0.319
+3.76%
$ 26.46 million $ 57,193
May 26, 2025 $ 0.307
+4.70%
$ 25.5 million $ 52,793
May 25, 2025 $ 0.293
+0.82%
$ 24.36 million $ 48,200
May 24, 2025 $ 0.291
-2.10%
$ 24.15 million $ 52,573
May 23, 2025 $ 0.297
-3.29%
$ 24.67 million $ 79,272
May 22, 2025 $ 0.307
+2.25%
$ 25.49 million $ 62,636
May 21, 2025 $ 0.301
+0.54%
$ 25 million $ 57,908
May 20, 2025 $ 0.3
+3.09%
$ 24.95 million $ 49,340
May 19, 2025 $ 0.291
+2.66%
$ 24.21 million $ 61,609
May 18, 2025 $ 0.282
+0.31%
$ 23.44 million $ 52,344
May 17, 2025 $ 0.281
-2.66%
$ 23.37 million $ 61,498
May 16, 2025 $ 0.29
+0.81%
$ 24.08 million $ 93,787
May 15, 2025 $ 0.287
-6.28%
$ 23.86 million $ 83,475
May 14, 2025 $ 0.306
-4.04%
$ 25.43 million $ 80,557
May 13, 2025 $ 0.319
+7.95%
$ 26.5 million $ 29,952
May 12, 2025 $ 0.295
-0.99%
$ 24.54 million $ 89,534
May 11, 2025 $ 0.299
-3.64%
$ 24.83 million $ 48,931
May 10, 2025 $ 0.309
+10.57%
$ 25.64 million $ 193,147
May 9, 2025 $ 0.279
+16.74%
$ 23.19 million $ 768,781
May 8, 2025 $ 0.239
+12.03%
$ 19.86 million $ 87,363
May 7, 2025 $ 0.215
+2.37%
$ 17.88 million $ 72,382
May 6, 2025 $ 0.21
-5.85%
$ 17.47 million $ 33,896
May 5, 2025 $ 0.226
+4.18%
$ 18.74 million $ 26,472
May 4, 2025 $ 0.217
-2.10%
$ 17.99 million $ 59,014
May 3, 2025 $ 0.221
-2.06%
$ 18.33 million $ 60,331
May 2, 2025 $ 0.225
-5.04%
$ 18.66 million $ 40,790
May 1, 2025 $ 0.237
+5.47%
$ 19.67 million $ 51,402
Apr 30, 2025 $ 0.225
-9.15%
$ 18.65 million $ 77,510
Apr 29, 2025 $ 0.214
-10.16%
$ 17.78 million $ 20,530
Apr 28, 2025 $ 0.238
-0.46%
$ 19.73 million $ 36,122
Apr 27, 2025 $ 0.238
-4.46%
$ 19.77 million $ 56,106
Apr 26, 2025 $ 0.243
+10.02%
$ 20.2 million $ 38,234