DEXTools Historical Data

DEXT Page 70
Download
Date Close Price change Market cap Trading volume
Nov 21, 12 AM $ 0.255
+2.10%
$ 19.21 million $ 36,991
Nov 20, 11 PM $ 0.25
+10.68%
$ 18.82 million $ 43,987
Nov 20, 10 PM $ 0.226
-7.27%
$ 16.98 million $ 42,629
Nov 20, 9 PM $ 0.263
+1.07%
$ 19.78 million $ 34,259
Nov 20, 8 PM $ 0.26
+11.94%
$ 19.57 million $ 41,251
Nov 20, 7 PM $ 0.231
+0.79%
$ 17.38 million $ 39,463
Nov 20, 6 PM $ 0.229
-0.06%
$ 17.24 million $ 40,661
Nov 20, 5 PM $ 0.229
-1.13%
$ 17.25 million $ 40,931
Nov 20, 4 PM $ 0.233
-2.16%
$ 17.5 million $ 41,676
Nov 20, 3 PM $ 0.238
-1.06%
$ 17.92 million $ 36,475
Nov 20, 2 PM $ 0.241
+1.43%
$ 18.12 million $ 42,078
Nov 20, 1 PM $ 0.237
-0.67%
$ 17.86 million $ 42,193
Nov 20, 12 PM $ 0.239
+1.23%
$ 17.98 million $ 42,759
Nov 20, 11 AM $ 0.236
-0.22%
$ 17.77 million $ 35,809
Nov 20, 10 AM $ 0.237
+1.50%
$ 17.82 million $ 35,720
Nov 20, 9 AM $ 0.233
-0.48%
$ 17.53 million $ 36,734
Nov 20, 8 AM $ 0.234
-0.74%
$ 17.63 million $ 36,044
Nov 20, 7 AM $ 0.239
+1.54%
$ 17.96 million $ 42,592
Nov 20, 6 AM $ 0.238
-12.46%
$ 17.91 million $ 45,562
Nov 20, 5 AM $ 0.272
+1.48%
$ 20.48 million $ 37,291
Nov 20, 4 AM $ 0.268
-1.36%
$ 20.18 million $ 37,598
Nov 20, 3 AM $ 0.272
+0.23%
$ 20.46 million $ 38,062
Nov 20, 2 AM $ 0.271
-0.26%
$ 20.39 million $ 37,661
Nov 20, 1 AM $ 0.272
+0.61%
$ 20.44 million $ 38,112
Nov 20, 12 AM $ 0.271
+0.31%
$ 20.38 million $ 47,916
Nov 19, 11 PM $ 0.269
-2.96%
$ 20.28 million $ 47,413
Nov 19, 10 PM $ 0.276
+2.15%
$ 20.8 million $ 47,428
Nov 19, 9 PM $ 0.27
+0.83%
$ 20.36 million $ 47,140
Nov 19, 8 PM $ 0.268
+1.56%
$ 20.19 million $ 46,646
Nov 19, 7 PM $ 0.242
-0.27%
$ 18.22 million $ 44,089
Nov 19, 6 PM $ 0.242
-0.99%
$ 18.24 million $ 44,598
Nov 19, 5 PM $ 0.245
+0.07%
$ 18.42 million $ 43,658
Nov 19, 4 PM $ 0.245
+3.66%
$ 18.41 million $ 47,662
Nov 19, 3 PM $ 0.243
-10.54%
$ 18.27 million $ 46,123
Nov 19, 2 PM $ 0.272
+12.37%
$ 20.46 million $ 47,877
Nov 19, 1 PM $ 0.242
-2.83%
$ 18.22 million $ 34,407
Nov 19, 12 PM $ 0.249
-9.94%
$ 18.75 million $ 46,776
Nov 19, 11 AM $ 0.277
+0.08%
$ 20.85 million $ 36,718
Nov 19, 10 AM $ 0.277
-0.16%
$ 20.85 million $ 38,821
Nov 19, 9 AM $ 0.272
-0.26%
$ 20.47 million $ 53,263
Nov 19, 8 AM $ 0.273
+1.72%
$ 20.55 million $ 52,745
Nov 19, 7 AM $ 0.262
+3.91%
$ 19.7 million $ 53,399
Nov 19, 6 AM $ 0.252
-7.22%
$ 18.96 million $ 53,859
Nov 19, 5 AM $ 0.272
-1.27%
$ 20.44 million $ 52,055
Nov 19, 4 AM $ 0.276
-0.21%
$ 20.74 million $ 51,938
Nov 19, 3 AM $ 0.276
-1.69%
$ 20.79 million $ 54,241
Nov 19, 2 AM $ 0.281
+8.59%
$ 21.15 million $ 55,652
Nov 19, 1 AM $ 0.259
-0.43%
$ 19.47 million $ 51,679
Nov 19, 12 AM $ 0.259
-5.25%
$ 19.52 million $ 51,596
Nov 18, 11 PM $ 0.274
+0.31%
$ 20.6 million $ 18,760