DEXTools Historical Data

DEXT Page 92
Download
Date Close Price change Market cap Trading volume
Oct 12, 10 PM $ 0.399
+0.37%
$ 30.05 million $ 129,421
Oct 12, 9 PM $ 0.398
-4.53%
$ 29.94 million $ 128,338
Oct 12, 8 PM $ 0.417
+3.24%
$ 31.36 million $ 128,922
Oct 12, 7 PM $ 0.403
-3.57%
$ 30.37 million $ 70,695
Oct 12, 6 PM $ 0.418
+0.88%
$ 31.5 million $ 123,593
Oct 12, 5 PM $ 0.415
+0.92%
$ 31.22 million $ 123,928
Oct 12, 4 PM $ 0.411
+8.75%
$ 30.94 million $ 115,536
Oct 12, 3 PM $ 0.378
-6.53%
$ 28.45 million $ 115,194
Oct 12, 2 PM $ 0.404
+7.84%
$ 30.45 million $ 113,713
Oct 12, 1 PM $ 0.375
-0.77%
$ 28.22 million $ 94,513
Oct 12, 12 PM $ 0.378
-6.18%
$ 28.44 million $ 103,655
Oct 12, 11 AM $ 0.403
-0.13%
$ 30.31 million $ 84,373
Oct 12, 10 AM $ 0.403
+1.27%
$ 30.35 million $ 84,263
Oct 12, 9 AM $ 0.398
+0.00%
$ 29.97 million $ 103,815
Oct 12, 8 AM $ 0.398
+6.77%
$ 29.97 million $ 108,301
Oct 12, 7 AM $ 0.373
-0.36%
$ 28.07 million $ 113,307
Oct 12, 6 AM $ 0.374
-5.99%
$ 28.17 million $ 113,707
Oct 12, 5 AM $ 0.398
+0.00%
$ 29.97 million $ 121,214
Oct 12, 4 AM $ 0.398
+5.26%
$ 29.97 million $ 116,722
Oct 12, 3 AM $ 0.379
+0.28%
$ 28.5 million $ 119,787
Oct 12, 2 AM $ 0.378
+1.42%
$ 28.42 million $ 127,671
Oct 12, 1 AM $ 0.385
+3.07%
$ 28.95 million $ 81,015
Oct 12, 12 AM $ 0.36
-6.30%
$ 27.74 million $ 126,791
Oct 11, 11 PM $ 0.384
+1.00%
$ 29.15 million $ 113,692
Oct 11, 10 PM $ 0.38
+5.28%
$ 28.6 million $ 111,419
Oct 11, 9 PM $ 0.361
+0.15%
$ 27.17 million $ 122,214
Oct 11, 8 PM $ 0.36
-0.74%
$ 27.13 million $ 161,488
Oct 11, 7 PM $ 0.363
-2.50%
$ 27.33 million $ 163,132
Oct 11, 6 PM $ 0.372
+2.87%
$ 28.03 million $ 162,347
Oct 11, 5 PM $ 0.362
-0.01%
$ 27.24 million $ 158,506
Oct 11, 4 PM $ 0.362
-2.86%
$ 27.25 million $ 157,748
Oct 11, 3 PM $ 0.372
+0.54%
$ 28.02 million $ 162,376
Oct 11, 2 PM $ 0.37
-0.49%
$ 27.87 million $ 191,797
Oct 11, 1 PM $ 0.372
+0.22%
$ 27.99 million $ 195,739
Oct 11, 12 PM $ 0.371
+1.47%
$ 27.93 million $ 187,579
Oct 11, 11 AM $ 0.366
+4.36%
$ 27.53 million $ 210,149
Oct 11, 10 AM $ 0.35
+0.69%
$ 26.38 million $ 52,864
Oct 11, 9 AM $ 0.348
-8.79%
$ 26.2 million $ 52,643
Oct 11, 8 AM $ 0.381
-2.02%
$ 28.69 million $ 48,345
Oct 11, 7 AM $ 0.389
+7.90%
$ 29.28 million $ 51,978
Oct 11, 6 AM $ 0.341
-0.46%
$ 25.66 million $ 47,732
Oct 11, 5 AM $ 0.342
-0.10%
$ 25.77 million $ 50,262
Oct 11, 4 AM $ 0.343
+1.43%
$ 25.8 million $ 50,434
Oct 11, 3 AM $ 0.338
-3.32%
$ 25.44 million $ 50,790
Oct 11, 2 AM $ 0.35
+2.19%
$ 26.31 million $ 51,617
Oct 11, 1 AM $ 0.34
-13.14%
$ 25.59 million $ 47,351
Oct 11, 12 AM $ 0.391
-0.12%
$ 29.46 million $ 52,310
Oct 10, 11 PM $ 0.392
+3.22%
$ 29.5 million $ 52,968
Oct 10, 10 PM $ 0.381
-12.08%
$ 28.67 million $ 53,618
Oct 10, 9 PM $ 0.432
-0.69%
$ 32.52 million $ 51,671