DEXTools (DEXT) historical data and Live price

dextools

DEXTools

DEXT
$ 0.59335 -1.844 % 0.00000868 BTC
MARKET CAP
47.553 M
24H VOLUME
950.395 k
CIRC.SUPPLY
80.143 M
MAX SUPPLY
200 M
Rank665
1H -0.09 %
24H -1.84 %
7D -2.08 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.780.80.7690.79196,315.6664,334,030.77
5/4/240.7850.7910.7760.78107,911.3363,461,600.83
5/3/240.7940.8080.7790.785133,451.2663,883,977.14
5/2/240.7740.7940.7540.79476,843.964,603,642.22
5/1/240.7930.7960.7450.774327,267.3563,100,625.42
4/30/240.8330.8410.7610.793142,752.4364,564,736.65
4/29/240.8330.8430.8070.834173,926.4467,882,317.19
4/28/240.8510.8550.8070.833470,634.167,732,259.91
4/27/240.8680.8730.8440.851275,864.5669,302,825.61
4/26/240.8770.8770.8560.86860,571.7470,754,995.56
4/25/240.8480.8820.840.87776,148.2971,454,950.49
4/24/240.8680.8890.8480.84889,501.7969,104,796.79
4/23/240.8970.9030.8540.868176,481.2970,709,896.83
4/22/240.8790.9020.8710.897252,661.473,173,552.98
4/21/240.8660.8850.8640.879165,278.3471,644,844.6
4/20/240.8420.870.8360.86689,596.9770,613,191.46
4/19/240.8380.8610.7980.841275,552.1268,606,100.49
4/18/240.7480.8380.740.838466,612.7768,253,955.19
4/17/240.8010.8090.7270.748321,548.3260,843,197.17
4/16/240.8120.8130.780.801183,844.7365,202,930.31
4/15/240.850.8810.8080.812300,878.2666,140,176.74
4/14/240.7960.8510.7590.85428,775.369,252,675.25
4/13/240.850.8710.7530.795305,000.1164,754,785.58
4/12/240.9380.9580.840.85433,078.169,161,287.09
4/11/240.9720.9920.9180.938420,754.4176,393,352.06
4/10/240.9170.9780.9150.972574,829.3479,206,497.36
4/9/240.9210.9260.8830.917481,736.8374,653,273.96
4/8/240.8970.9560.8860.921609,605.0374,905,844.75
4/7/240.8520.9060.8270.897244,985.673,057,011.79
4/6/240.8430.8690.8220.852124,430.0869,344,138.65
4/5/240.8530.8610.8270.843137,091.3568,620,689.81
4/4/240.850.8880.8350.853327,483.0969,411,259.74
4/3/240.8210.850.8120.85191,126.4569,124,304.61
4/2/240.8840.8980.8090.821309,499.7866,748,908.35
4/1/240.9270.9290.8710.884140,938.8571,907,125.17
3/31/240.9110.930.910.927162,655.0275,450,193.25
3/30/240.9180.9260.8950.911140,174.8474,167,650.59
3/29/240.9310.9360.8950.917204,691.5774,669,862.66
3/28/240.910.9410.9070.931226,946.775,760,021.01
3/27/240.8880.9310.8790.91377,817.8874,082,251.62
3/26/240.8770.9090.8770.888172,669.2672,215,231.74
3/25/240.8730.9040.8510.877308,189.6471,269,830.24
3/24/240.8460.8730.8240.873183,017.8970,985,468.86
3/23/240.810.8670.810.846306,197.6568,785,521.48
3/22/240.8420.8560.7890.82202,520.469,910,705.57
3/21/240.8890.8930.8210.842434,571.4671,762,049.34
3/20/240.80.8910.7880.889278,057.8575,813,241.43
3/19/240.8460.870.80.8508,737.3368,308,931.08
3/18/240.8790.8970.8250.846819,539.2572,101,504.46
3/17/240.860.910.8420.879221,627.5974,917,615.38
3/16/240.8980.9260.8470.86273,128.0673,351,724.47
3/15/240.9320.9490.8650.898296,153.1976,564,991.19
3/14/240.9840.9880.9140.932424,061.0579,415,469.88
3/13/240.9971.0140.9450.984800,427.7983,944,975.42
3/12/241.0211.0280.8920.997952,079.6984,920,021.38
3/11/240.9951.0390.9761.021416,259.5687,126,640.1
3/10/241.0451.0630.9840.995287,328.6484,987,321.88
3/9/241.0321.0451.0021.045351,112.7489,224,010.14
3/8/241.0031.071.0031.032665,992.0788,188,070.49
3/7/241.0571.0660.9831.003667,380.0485,675,052.71
3/6/240.9611.0640.9561.057532,769.1490,416,981.98
3/5/240.9460.9880.9110.961494,814.4982,159,830.38
3/4/240.980.9870.9180.946831,588.8780,871,281.07
3/3/240.9520.9940.9380.98188,013.3583,845,191.81
3/2/240.9550.9760.9310.952664,043.0181,431,260.14
3/1/240.9730.9860.950.955245,179.0781,722,959.44
2/29/240.9741.0130.9650.973749,408.0283,343,878.87
2/28/240.991.0160.9570.974623,986.9783,471,158.98
2/27/240.9941.0110.9890.99228,716.484,891,324.58
2/26/241.0171.0180.9750.994289,930.2885,259,998.12
2/25/241.0221.0481.0031.017514,931.3887,284,097.2
2/24/240.9791.0310.9741.022424,526.8387,838,155.53
2/23/240.9231.0370.9040.979833,261.7584,131,683.72
2/22/240.8830.9270.8660.923295,363.3879,143,524.87
2/21/240.8750.8830.8580.883273,893.4375,609,645.24
2/20/240.8580.8770.8410.874197,669.9774,864,357.4
2/19/240.8330.860.8330.858215,667.2373,442,470.66
2/18/240.820.8360.8030.833261,492.4971,365,645.98
2/17/240.8170.8280.8030.82147,738.9370,188,015.54
2/16/240.8270.8340.8040.817114,882.2569,978,439.97
2/15/240.8250.8330.8090.827213,365.3670,796,292.77
2/14/240.8190.8310.810.825233,453.1470,669,383.52
2/13/240.8180.8270.8130.819155,623.7770,209,452.27
2/12/240.7760.8180.7710.818252,923.4270,117,237.04
2/11/240.7830.7910.7730.77695,476.466,538,434.79
2/10/240.8120.8120.7750.783176,301.9567,118,963.86
2/9/240.8380.8420.8030.812334,983.5569,653,934.82
2/8/240.8170.8550.80.838494,618.2572,003,003.36
2/7/240.8270.8270.7910.817356,859.6370,201,596.06
2/6/240.80.8280.80.82777,283.8571,085,449.53