DEXTools Historical Data

DEXT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 30, 2025 $ 0.421
+3.10%
$ 34.97 million $ 211,957
Jul 29, 2025 $ 0.408
+1.07%
$ 33.92 million $ 54,266
Jul 28, 2025 $ 0.404
-3.17%
$ 33.56 million $ 94,486
Jul 27, 2025 $ 0.417
-4.52%
$ 34.66 million $ 128,853
Jul 26, 2025 $ 0.437
+1.64%
$ 36.26 million $ 73,027
Jul 25, 2025 $ 0.429
-3.47%
$ 35.67 million $ 114,351
Jul 24, 2025 $ 0.445
+8.09%
$ 36.95 million $ 91,545
Jul 23, 2025 $ 0.412
-2.76%
$ 34.19 million $ 89,821
Jul 22, 2025 $ 0.423
-6.87%
$ 35.16 million $ 91,610
Jul 21, 2025 $ 0.454
+1.16%
$ 37.75 million $ 111,117
Jul 20, 2025 $ 0.449
+12.28%
$ 37.32 million $ 548,395
Jul 19, 2025 $ 0.4
+3.19%
$ 33.24 million $ 28,923
Jul 18, 2025 $ 0.388
+0.17%
$ 32.21 million $ 164,109
Jul 17, 2025 $ 0.387
-4.60%
$ 32.16 million $ 173,473
Jul 16, 2025 $ 0.406
+8.51%
$ 33.71 million $ 223,375
Jul 15, 2025 $ 0.374
+5.33%
$ 31.07 million $ 35,162
Jul 14, 2025 $ 0.355
+3.33%
$ 29.5 million $ 70,843
Jul 13, 2025 $ 0.344
-0.77%
$ 28.54 million $ 60,120
Jul 12, 2025 $ 0.346
-6.04%
$ 28.76 million $ 178,310
Jul 11, 2025 $ 0.369
+9.78%
$ 30.61 million $ 762,873
Jul 10, 2025 $ 0.328
+5.97%
$ 27.44 million $ 110,085
Jul 9, 2025 $ 0.31
+2.05%
$ 25.74 million $ 106,274
Jul 8, 2025 $ 0.304
-2.40%
$ 25.22 million $ 101,336
Jul 7, 2025 $ 0.311
+1.06%
$ 25.85 million $ 101,885
Jul 6, 2025 $ 0.308
+0.45%
$ 25.58 million $ 118,262
Jul 5, 2025 $ 0.307
+3.25%
$ 25.46 million $ 37,582
Jul 4, 2025 $ 0.297
-3.37%
$ 24.66 million $ 66,869
Jul 3, 2025 $ 0.307
-10.42%
$ 25.52 million $ 305,834
Jul 2, 2025 $ 0.343
+4.87%
$ 28.49 million $ 452,264
Jul 1, 2025 $ 0.327
+3.18%
$ 27.16 million $ 1.3 million
Jun 30, 2025 $ 0.317
+5.20%
$ 26.33 million $ 1.17 million
Jun 29, 2025 $ 0.301
+3.56%
$ 24.99 million $ 37,038
Jun 28, 2025 $ 0.29
+6.34%
$ 24.13 million $ 47,416
Jun 27, 2025 $ 0.273
+0.51%
$ 22.69 million $ 11,840
Jun 26, 2025 $ 0.272
-1.09%
$ 22.57 million $ 70,202
Jun 25, 2025 $ 0.275
-1.93%
$ 22.82 million $ 44,672
Jun 24, 2025 $ 0.28
-3.08%
$ 23.27 million $ 56,529
Jun 23, 2025 $ 0.289
+14.34%
$ 24.01 million $ 42,403
Jun 22, 2025 $ 0.253
-3.43%
$ 21 million $ 95,761
Jun 21, 2025 $ 0.262
-8.10%
$ 21.74 million $ 65,902
Jun 20, 2025 $ 0.285
+0.44%
$ 23.66 million $ 56,579
Jun 19, 2025 $ 0.285
-0.59%
$ 23.64 million $ 49,492
Jun 18, 2025 $ 0.286
-6.39%
$ 23.78 million $ 57,471
Jun 17, 2025 $ 0.305
+6.40%
$ 25.36 million $ 42,231
Jun 16, 2025 $ 0.287
-6.56%
$ 23.86 million $ 51,955
Jun 15, 2025 $ 0.308
+8.74%
$ 25.55 million $ 48,269
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