DEXTools (DEXT) historical data and Live price

DEXTools

DEXT

$ 0.61048 + 2.488 %

0.00000898 BTC

MARKET CAP
51.741 M

24H VOLUME
44.241 k

CIRC.SUPPLY
84.755 M

MAX SUPPLY
200 M

DEXT

USD

Rank539

1H 0.11 %

24H 2.49 %

7D -1.58 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.78	0.8	0.769	0.791	96,315.66	64,334,030.77
5/4/24	0.785	0.791	0.776	0.78	107,911.33	63,461,600.83
5/3/24	0.794	0.808	0.779	0.785	133,451.26	63,883,977.14
5/2/24	0.774	0.794	0.754	0.794	76,843.9	64,603,642.22
5/1/24	0.793	0.796	0.745	0.774	327,267.35	63,100,625.42
4/30/24	0.833	0.841	0.761	0.793	142,752.43	64,564,736.65
4/29/24	0.833	0.843	0.807	0.834	173,926.44	67,882,317.19
4/28/24	0.851	0.855	0.807	0.833	470,634.1	67,732,259.91
4/27/24	0.868	0.873	0.844	0.851	275,864.56	69,302,825.61
4/26/24	0.877	0.877	0.856	0.868	60,571.74	70,754,995.56
4/25/24	0.848	0.882	0.84	0.877	76,148.29	71,454,950.49
4/24/24	0.868	0.889	0.848	0.848	89,501.79	69,104,796.79
4/23/24	0.897	0.903	0.854	0.868	176,481.29	70,709,896.83
4/22/24	0.879	0.902	0.871	0.897	252,661.4	73,173,552.98
4/21/24	0.866	0.885	0.864	0.879	165,278.34	71,644,844.6
4/20/24	0.842	0.87	0.836	0.866	89,596.97	70,613,191.46
4/19/24	0.838	0.861	0.798	0.841	275,552.12	68,606,100.49
4/18/24	0.748	0.838	0.74	0.838	466,612.77	68,253,955.19
4/17/24	0.801	0.809	0.727	0.748	321,548.32	60,843,197.17
4/16/24	0.812	0.813	0.78	0.801	183,844.73	65,202,930.31
4/15/24	0.85	0.881	0.808	0.812	300,878.26	66,140,176.74
4/14/24	0.796	0.851	0.759	0.85	428,775.3	69,252,675.25
4/13/24	0.85	0.871	0.753	0.795	305,000.11	64,754,785.58
4/12/24	0.938	0.958	0.84	0.85	433,078.1	69,161,287.09
4/11/24	0.972	0.992	0.918	0.938	420,754.41	76,393,352.06
4/10/24	0.917	0.978	0.915	0.972	574,829.34	79,206,497.36
4/9/24	0.921	0.926	0.883	0.917	481,736.83	74,653,273.96
4/8/24	0.897	0.956	0.886	0.921	609,605.03	74,905,844.75
4/7/24	0.852	0.906	0.827	0.897	244,985.6	73,057,011.79
4/6/24	0.843	0.869	0.822	0.852	124,430.08	69,344,138.65
4/5/24	0.853	0.861	0.827	0.843	137,091.35	68,620,689.81
4/4/24	0.85	0.888	0.835	0.853	327,483.09	69,411,259.74
4/3/24	0.821	0.85	0.812	0.85	191,126.45	69,124,304.61
4/2/24	0.884	0.898	0.809	0.821	309,499.78	66,748,908.35
4/1/24	0.927	0.929	0.871	0.884	140,938.85	71,907,125.17
3/31/24	0.911	0.93	0.91	0.927	162,655.02	75,450,193.25
3/30/24	0.918	0.926	0.895	0.911	140,174.84	74,167,650.59
3/29/24	0.931	0.936	0.895	0.917	204,691.57	74,669,862.66
3/28/24	0.91	0.941	0.907	0.931	226,946.7	75,760,021.01
3/27/24	0.888	0.931	0.879	0.91	377,817.88	74,082,251.62
3/26/24	0.877	0.909	0.877	0.888	172,669.26	72,215,231.74
3/25/24	0.873	0.904	0.851	0.877	308,189.64	71,269,830.24
3/24/24	0.846	0.873	0.824	0.873	183,017.89	70,985,468.86
3/23/24	0.81	0.867	0.81	0.846	306,197.65	68,785,521.48
3/22/24	0.842	0.856	0.789	0.82	202,520.4	69,910,705.57
3/21/24	0.889	0.893	0.821	0.842	434,571.46	71,762,049.34
3/20/24	0.8	0.891	0.788	0.889	278,057.85	75,813,241.43
3/19/24	0.846	0.87	0.8	0.8	508,737.33	68,308,931.08
3/18/24	0.879	0.897	0.825	0.846	819,539.25	72,101,504.46
3/17/24	0.86	0.91	0.842	0.879	221,627.59	74,917,615.38
3/16/24	0.898	0.926	0.847	0.86	273,128.06	73,351,724.47
3/15/24	0.932	0.949	0.865	0.898	296,153.19	76,564,991.19
3/14/24	0.984	0.988	0.914	0.932	424,061.05	79,415,469.88
3/13/24	0.997	1.014	0.945	0.984	800,427.79	83,944,975.42
3/12/24	1.021	1.028	0.892	0.997	952,079.69	84,920,021.38
3/11/24	0.995	1.039	0.976	1.021	416,259.56	87,126,640.1
3/10/24	1.045	1.063	0.984	0.995	287,328.64	84,987,321.88
3/9/24	1.032	1.045	1.002	1.045	351,112.74	89,224,010.14
3/8/24	1.003	1.07	1.003	1.032	665,992.07	88,188,070.49
3/7/24	1.057	1.066	0.983	1.003	667,380.04	85,675,052.71
3/6/24	0.961	1.064	0.956	1.057	532,769.14	90,416,981.98
3/5/24	0.946	0.988	0.911	0.961	494,814.49	82,159,830.38
3/4/24	0.98	0.987	0.918	0.946	831,588.87	80,871,281.07
3/3/24	0.952	0.994	0.938	0.98	188,013.35	83,845,191.81
3/2/24	0.955	0.976	0.931	0.952	664,043.01	81,431,260.14
3/1/24	0.973	0.986	0.95	0.955	245,179.07	81,722,959.44
2/29/24	0.974	1.013	0.965	0.973	749,408.02	83,343,878.87
2/28/24	0.99	1.016	0.957	0.974	623,986.97	83,471,158.98
2/27/24	0.994	1.011	0.989	0.99	228,716.4	84,891,324.58
2/26/24	1.017	1.018	0.975	0.994	289,930.28	85,259,998.12
2/25/24	1.022	1.048	1.003	1.017	514,931.38	87,284,097.2
2/24/24	0.979	1.031	0.974	1.022	424,526.83	87,838,155.53
2/23/24	0.923	1.037	0.904	0.979	833,261.75	84,131,683.72
2/22/24	0.883	0.927	0.866	0.923	295,363.38	79,143,524.87
2/21/24	0.875	0.883	0.858	0.883	273,893.43	75,609,645.24
2/20/24	0.858	0.877	0.841	0.874	197,669.97	74,864,357.4
2/19/24	0.833	0.86	0.833	0.858	215,667.23	73,442,470.66
2/18/24	0.82	0.836	0.803	0.833	261,492.49	71,365,645.98
2/17/24	0.817	0.828	0.803	0.82	147,738.93	70,188,015.54
2/16/24	0.827	0.834	0.804	0.817	114,882.25	69,978,439.97
2/15/24	0.825	0.833	0.809	0.827	213,365.36	70,796,292.77
2/14/24	0.819	0.831	0.81	0.825	233,453.14	70,669,383.52
2/13/24	0.818	0.827	0.813	0.819	155,623.77	70,209,452.27
2/12/24	0.776	0.818	0.771	0.818	252,923.42	70,117,237.04
2/11/24	0.783	0.791	0.773	0.776	95,476.4	66,538,434.79
2/10/24	0.812	0.812	0.775	0.783	176,301.95	67,118,963.86
2/9/24	0.838	0.842	0.803	0.812	334,983.55	69,653,934.82
2/8/24	0.817	0.855	0.8	0.838	494,618.25	72,003,003.36
2/7/24	0.827	0.827	0.791	0.817	356,859.63	70,201,596.06
2/6/24	0.8	0.828	0.8	0.827	77,283.85	71,085,449.53

Similar Coins