DEXTools Historical Data

DEXT Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 2, 2025 $0.354
-6.65%
$30.16 million $142,928
Aug 1, 2025 $0.393
-7.17%
$31.5 million $82,098
Jul 31, 2025 $0.424
+0.77%
$35.23 million $80,017
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