DEXTools Historical Data

DEXT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.212
+2.10%
$ 17.56 million $ 32,573
Apr 20, 2025 $ 0.207
-0.57%
$ 17.2 million $ 33,637
Apr 19, 2025 $ 0.208
+2.04%
$ 17.29 million $ 9,870
Apr 18, 2025 $ 0.204
+3.30%
$ 16.92 million $ 19,775
Apr 17, 2025 $ 0.197
+3.79%
$ 16.38 million $ 21,272
Apr 16, 2025 $ 0.194
+3.75%
$ 16.15 million $ 28,987
Apr 15, 2025 $ 0.188
-15.82%
$ 15.6 million $ 38,458
Apr 14, 2025 $ 0.222
+9.42%
$ 18.46 million $ 29,254
Apr 13, 2025 $ 0.204
-9.81%
$ 16.94 million $ 32,845
Apr 12, 2025 $ 0.226
+3.09%
$ 18.77 million $ 32,744
Apr 11, 2025 $ 0.219
+7.86%
$ 18.14 million $ 26,104
Apr 10, 2025 $ 0.202
-5.48%
$ 16.79 million $ 36,358
Apr 9, 2025 $ 0.214
+11.12%
$ 17.8 million $ 54,156
Apr 8, 2025 $ 0.193
-14.50%
$ 16 million $ 19,140
Apr 7, 2025 $ 0.224
+0.26%
$ 18.62 million $ 21,900
Apr 6, 2025 $ 0.224
-15.94%
$ 18.57 million $ 58,393
Apr 5, 2025 $ 0.266
+4.40%
$ 22.08 million $ 29,831
Apr 4, 2025 $ 0.255
-7.63%
$ 21.15 million $ 49,812
Apr 3, 2025 $ 0.277
+3.34%
$ 22.97 million $ 32,142
Apr 2, 2025 $ 0.268
-9.18%
$ 22.23 million $ 30,550
Apr 1, 2025 $ 0.293
-1.28%
$ 24.31 million $ 25,006
Mar 31, 2025 $ 0.296
+9.90%
$ 24.59 million $ 22,667
Mar 30, 2025 $ 0.269
-0.93%
$ 22.37 million $ 41,544
Mar 29, 2025 $ 0.272
+3.82%
$ 22.57 million $ 55,047
Mar 28, 2025 $ 0.262
-4.56%
$ 21.74 million $ 33,277
Mar 27, 2025 $ 0.274
+0.67%
$ 22.74 million $ 32,379
Mar 26, 2025 $ 0.272
-2.57%
$ 22.59 million $ 38,948
Mar 25, 2025 $ 0.281
-9.97%
$ 23.35 million $ 29,583
Mar 24, 2025 $ 0.302
+4.67%
$ 25.08 million $ 36,544
Mar 23, 2025 $ 0.279
-9.29%
$ 23.16 million $ 43,174
Mar 22, 2025 $ 0.309
+1.09%
$ 25.66 million $ 27,425
Mar 21, 2025 $ 0.306
-2.89%
$ 25.38 million $ 27,301
Mar 20, 2025 $ 0.313
-8.24%
$ 25.99 million $ 28,932
Mar 19, 2025 $ 0.341
-9.03%
$ 28.35 million $ 174,419
Mar 18, 2025 $ 0.376
+33.08%
$ 31.25 million $ 562,089
Mar 17, 2025 $ 0.283
+7.30%
$ 23.49 million $ 35,985
Mar 16, 2025 $ 0.264
-3.18%
$ 21.94 million $ 35,551
Mar 15, 2025 $ 0.272
-0.14%
$ 22.61 million $ 29,235
Mar 14, 2025 $ 0.264
-1.58%
$ 21.94 million $ 30,368
Mar 13, 2025 $ 0.281
+8.03%
$ 23.31 million $ 33,618
Mar 12, 2025 $ 0.26
-7.76%
$ 21.58 million $ 30,530
Mar 11, 2025 $ 0.282
+12.19%
$ 23.41 million $ 27,743
Mar 10, 2025 $ 0.251
-7.70%
$ 20.87 million $ 37,296
Mar 9, 2025 $ 0.272
-16.07%
$ 22.61 million $ 48,887
Mar 8, 2025 $ 0.324
+3.85%
$ 26.87 million $ 37,986
Mar 7, 2025 $ 0.312
+0.71%
$ 25.87 million $ 25,193
Mar 6, 2025 $ 0.309
+0.79%
$ 25.69 million $ 37,416
Mar 5, 2025 $ 0.297
-3.86%
$ 24.65 million $ 51,860
Mar 4, 2025 $ 0.31
+9.65%
$ 25.7 million $ 44,232
Mar 3, 2025 $ 0.282
-22.17%
$ 23.44 million $ 51,676