DEXTools Historical Data

DEXT
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.12
-4.16%
$ 9.1 million $ 73,925
May 11 $ 0.118
-3.50%
$ 9.41 million $ 167,518
May 4 $ 0.122
-4.96%
$ 9.2 million $ 179,171
Apr 27 $ 0.128
+0.98%
$ 9.68 million $ 1.52 million
Apr 20 $ 0.117
-9.41%
$ 9.59 million $ 624,380
Apr 13 $ 0.119
-8.70%
$ 9.76 million $ 223,182
Apr 6 $ 0.121
+0.64%
$ 9.84 million $ 223,220
Mar 30 $ 0.12
-4.57%
$ 9.09 million $ 249,871
Mar 23 $ 0.126
+1.59%
$ 9.52 million $ 315,686
Mar 16 $ 0.124
-12.75%
$ 9.37 million $ 357,227
Mar 9 $ 0.142
+2.23%
$ 10.74 million $ 235,387
Mar 2 $ 0.142
+13.11%
$ 10.51 million $ 335,722
Feb 23 $ 0.126
-8.91%
$ 9.48 million $ 205,520
Feb 16 $ 0.133
-4.73%
$ 10.41 million $ 300,768
Feb 9 $ 0.13
-2.80%
$ 10.48 million $ 150,669
Feb 2 $ 0.145
-6.39%
$ 10.09 million $ 390,946
Jan 26 $ 0.149
-9.32%
$ 11.7 million $ 255,328
Jan 19 $ 0.188
-8.25%
$ 12.36 million $ 271,221
Jan 12 $ 0.226
+16.28%
$ 15.44 million $ 160,428
Jan 5 $ 0.201
+8.75%
$ 14.61 million $ 299,805
Dec 29 $ 0.182
-5.00%
$ 13.9 million $ 415,330
Dec 22 $ 0.206
+13.00%
$ 14.4 million $ 266,522
Dec 15 $ 0.186
-0.70%
$ 13.72 million $ 385,210
Dec 8 $ 0.209
+3.45%
$ 14.09 million $ 360,738
Dec 1 $ 0.209
+10.67%
$ 15.22 million $ 745,968
Nov 24 $ 0.194
-1.38%
$ 14.21 million $ 388,316
Nov 17 $ 0.189
-27.18%
$ 14.19 million $ 286,924
Nov 10 $ 0.269
-7.58%
$ 19.49 million $ 294,973
Nov 3 $ 0.286
-7.99%
$ 21.9 million $ 558,512
Oct 27 $ 0.313
-15.07%
$ 22.44 million $ 274,533
Oct 20 $ 0.318
-12.42%
$ 27.75 million $ 420,512
Oct 13 $ 0.312
-26.96%
$ 27.3 million $ 501,048
Oct 6 $ 0.384
-20.13%
$ 32.12 million $ 405,819
Sep 29 $ 0.469
-4.17%
$ 34.61 million $ 831,015
Sep 22 $ 0.467
-18.59%
$ 36.81 million $ 886,879
Sep 15 $ 0.541
-15.53%
$ 43.11 million $ 1.26 million
Sep 8 $ 0.608
-0.84%
$ 48.17 million $ 2.08 million
Sep 1 $ 0.587
+9.69%
$ 46.09 million $ 1.99 million
Aug 25 $ 0.53
-12.13%
$ 40.19 million $ 1.3 million
Aug 18 $ 0.605
+9.88%
$ 45.3 million $ 3.5 million
Aug 11 $ 0.551
+45.75%
$ 41.4 million $ 12.68 million
Aug 4 $ 0.394
-5.94%
$ 31.43 million $ 641,828
Jul 28 $ 0.364
-12.61%
$ 34.77 million $ 696,401
Jul 21 $ 0.437
-2.85%
$ 34.66 million $ 571,472
Jul 14 $ 0.4
+16.45%
$ 37.32 million $ 695,886
Jul 7 $ 0.346
+12.46%
$ 28.54 million $ 1.36 million
Jun 30 $ 0.307
+1.74%
$ 25.58 million $ 3.33 million
Jun 23 $ 0.29
+14.90%
$ 24.99 million $ 273,062
Jun 16 $ 0.262
-14.84%
$ 21 million $ 323,630
Jun 9 $ 0.283
+1.39%
$ 25.55 million $ 453,453
Download