Dexter AI Historical Data

DEXTER Page 47
Download
Date Close Price change Market cap Trading volume
Apr 27, 11 AM $ 0.000783
+5.91%
$ 782,984 $ 28,179
Apr 27, 10 AM $ 0.000742
+0.01%
$ 742,404 $ 26,502
Apr 27, 9 AM $ 0.000742
+0.03%
$ 741,443 $ 26,838
Apr 27, 8 AM $ 0.000741
-0.19%
$ 741,273 $ 28,631
Apr 27, 7 AM $ 0.000745
-1.19%
$ 744,554 $ 28,686
Apr 27, 6 AM $ 0.000753
-0.36%
$ 752,879 $ 29,025
Apr 27, 5 AM $ 0.000757
-2.04%
$ 756,986 $ 29,186
Apr 27, 4 AM $ 0.000777
-0.68%
$ 776,838 $ 30,305
Apr 27, 3 AM $ 0.000792
-1.34%
$ 792,047 $ 30,275
Apr 27, 2 AM $ 0.000801
+4.20%
$ 800,973 $ 30,561
Apr 27, 1 AM $ 0.000752
+0.18%
$ 752,096 $ 29,443
Apr 27, 12 AM $ 0.000746
-2.16%
$ 745,903 $ 28,555
Apr 26, 11 PM $ 0.000763
-1.73%
$ 762,436 $ 29,071
Apr 26, 10 PM $ 0.000776
-0.02%
$ 775,830 $ 29,459
Apr 26, 9 PM $ 0.000738
+3.43%
$ 737,649 $ 27,514
Apr 26, 8 PM $ 0.000725
-0.57%
$ 724,453 $ 26,492
Apr 26, 7 PM $ 0.000729
+7.72%
$ 729,404 $ 30,202
Apr 26, 6 PM $ 0.000658
+1.52%
$ 658,034 $ 36,147
Apr 26, 5 PM $ 0.000648
-2.90%
$ 648,333 $ 33,986
Apr 26, 4 PM $ 0.000705
-6.30%
$ 704,685 $ 29,765
Apr 26, 3 PM $ 0.000752
-0.52%
$ 751,929 $ 27,706
Apr 26, 2 PM $ 0.000758
+7.30%
$ 757,453 $ 28,625
Apr 26, 1 PM $ 0.000707
-7.49%
$ 707,149 $ 26,125
Apr 26, 12 PM $ 0.000765
+0.34%
$ 764,655 $ 25,635
Apr 26, 10 AM $ 0.000739
-0.17%
$ 739,265 $ 26,275
Apr 26, 9 AM $ 0.000751
+1.36%
$ 750,606 $ 25,711
Apr 26, 8 AM $ 0.000737
-3.77%
$ 736,602 $ 25,347
Apr 26, 7 AM $ 0.000768
+0.60%
$ 768,070 $ 24,976
Apr 26, 6 AM $ 0.000765
+0.00%
$ 765,325 $ 25,253
Apr 26, 5 AM $ 0.000776
-0.77%
$ 776,066 $ 25,316
Apr 26, 4 AM $ 0.000768
-0.95%
$ 768,123 $ 25,330
Apr 26, 3 AM $ 0.000774
-0.06%
$ 773,979 $ 25,614
Apr 26, 2 AM $ 0.000808
+0.00%
$ 808,337 $ 24,235
Apr 26, 1 AM $ 0.000808
-0.87%
$ 808,351 $ 25,287
Apr 26, 12 AM $ 0.000815
+2.08%
$ 815,396 $ 25,419
Apr 25, 11 PM $ 0.000819
+0.00%
$ 818,610 $ 24,310
Apr 25, 10 PM $ 0.000819
-0.54%
$ 818,503 $ 24,122
Apr 25, 9 PM $ 0.000823
+8.82%
$ 822,657 $ 24,199
Apr 25, 8 PM $ 0.000757
+1.27%
$ 756,747 $ 22,231
Apr 25, 7 PM $ 0.000748
-16.25%
$ 748,295 $ 21,263
Apr 25, 6 PM $ 0.000893
+0.02%
$ 892,936 $ 7,823
Apr 25, 5 PM $ 0.000893
+1.00%
$ 892,977 $ 7,086
Apr 25, 4 PM $ 0.000886
-0.37%
$ 886,330 $ 7,733
Apr 25, 3 PM $ 0.00089
-4.38%
$ 890,178 $ 7,937
Apr 25, 2 PM $ 0.000911
+0.07%
$ 910,923 $ 7,285
Apr 25, 1 PM $ 0.000911
+0.08%
$ 910,788 $ 7,234
Apr 25, 12 PM $ 0.000907
+2.24%
$ 907,040 $ 7,085
Apr 25, 11 AM $ 0.000887
-1.36%
$ 887,103 $ 6,683
Apr 25, 10 AM $ 0.0009
+0.62%
$ 899,494 $ 6,459
Apr 25, 9 AM $ 0.000892
+0.85%
$ 891,562 $ 7,181