DEXTools (DEXT) historical data and Live price

dextools

DEXTools

DEXT
$ 0.268938 -2.407 % 0.00000672 BTC
MARKET CAP
27.208 M
24H VOLUME
347.847 k
CIRC.SUPPLY
101.169 M
MAX SUPPLY
200 M
Rank616
1H -0.23 %
24H -2.41 %
7D -7.03 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.2710.2810.1820.276316,345.6627,937,505.45
6/13/210.250.2740.2440.271281,424.5127,392,589.46
6/12/210.2530.2660.2460.25289,173.3325,339,411.3
6/11/210.2780.2850.250.253418,805.7425,580,896.92
6/10/210.3150.3420.2690.279553,732.6728,174,856.13
6/9/210.2850.3160.2740.315412,087.0931,861,379.18
6/7/210.3190.3340.2840.285460,617.2128,722,467.07
6/6/210.3020.3240.2980.3191,208,784.4232,155,123.91
6/5/210.3110.3250.2940.303415,798.3930,582,462.26
6/4/210.3290.330.2780.312489,805.7731,498,324.14
6/3/210.3340.3630.3250.329578,859.7633,238,155.97
6/2/210.3330.3650.3240.3341,190,057.1233,707,362.23
6/1/210.3550.3560.320.333469,724.8433,565,429.97
5/31/210.2580.3550.2490.3551,254,687.8935,423,023.82
5/30/210.2360.2790.2290.2591,177,938.3725,821,325.6
5/29/210.2730.2920.2310.234324,298.8123,402,331.78
5/28/210.3380.3450.2650.2731,314,448.4927,291,994.74
5/27/210.3530.360.320.338549,125.9533,701,698.5
5/26/210.310.3530.3080.353587,587.9535,260,155.01
5/25/210.2840.3140.2650.31549,844.1530,911,009.38
5/24/210.2250.3010.2250.284844,369.7828,318,101.53
5/23/210.2860.2940.1790.225832,944.8422,417,261.04
5/22/210.2930.3270.2620.285899,991.4228,494,304.31
5/21/210.3480.370.2230.2931,271,231.4729,224,317.93
4/26/210.5720.6130.5420.585655,568.2157,429,023.64
4/25/210.5660.5870.5230.572847,476.8556,206,906.52
4/24/210.6150.6210.5650.5671,095,638.9455,654,126.5
4/23/210.680.6870.5550.6151,133,596.7660,372,971.28
4/22/210.7340.7790.650.681912,396.7766,858,626.09
4/21/210.6420.750.6350.7332,283,749.7872,037,697.98
4/20/210.6140.6820.5620.64828,501.9662,909,541.69
4/19/210.6350.6420.5580.612566,809.8460,127,498.67
4/18/210.6630.6680.5470.6341,165,750.3662,319,891.17
4/17/210.6820.7050.6470.663564,843.7965,130,497.56
4/16/210.7180.7260.6220.6821,394,432.9666,965,522.33
4/15/210.7250.740.6980.718530,889.6170,541,599.96
4/14/210.6960.7410.670.725860,396.0571,189,898.43
4/13/210.680.7370.6770.695882,599.6868,219,211.51
4/12/210.7390.7590.6730.679850,634.0366,726,451.29
4/11/210.7150.7420.6440.741,314,452.6372,633,140.27
4/10/210.7030.7320.690.714653,631.4570,173,129.63
4/9/210.6980.7230.6570.7031,518,115.4369,031,310.34
4/8/210.7090.7610.6830.698917,747.568,595,373.39
4/7/210.7390.8250.7070.7111,649,734.6869,854,432.97
4/6/210.7280.7870.7130.7391,269,031.1972,548,769.86
4/5/210.8040.8120.6890.7271,440,838.5871,428,095.7
4/4/210.7050.8130.6830.8041,284,653.1578,994,437.42
4/3/210.690.7750.6320.7071,059,991.4469,463,142.09
4/2/210.6970.7660.6490.6881,242,062.1967,606,369.27
4/1/210.7570.770.6880.693413,519.0768,042,719.69
3/31/210.7210.7760.6830.759541,391.5773,717,561.74
3/30/210.7230.7650.7040.721584,869.9570,082,926.84
3/29/210.6690.8110.6530.723627,812.3370,180,844.49
3/28/210.7230.7280.6640.669327,884.1564,924,530.06
3/27/210.6690.7490.650.723825,806.0370,189,486.14
3/26/210.6880.7180.6380.671,214,425.2764,997,484.46
3/25/210.6580.7240.570.688955,765.5266,790,953.65
3/24/210.7020.7420.6540.66789,477.0164,004,033.44
3/23/210.6770.7730.6480.7021,390,359.2268,150,877.46
3/22/210.6760.6810.6110.677948,462.9565,589,007.67
3/21/210.7140.7260.6260.674784,109.9165,318,165.12
3/20/210.710.7860.7060.7151,418,133.1169,328,393.02
3/19/210.7030.7540.690.709395,701.0368,714,217.19
3/18/210.7420.7530.6890.703394,297.0868,165,452.21
3/17/210.7410.7590.6790.742804,506.771,861,979.44
3/16/210.7850.7930.7390.741340,038.771,756,651.42
3/15/210.8530.8530.6350.7851,498,156.2676,087,187.07
3/14/210.8550.8770.7720.8531,996,335.6982,183,547.72
3/13/210.7750.8920.7530.8551,108,385.9982,443,810.63
3/12/210.8050.8080.7060.775717,718.9274,716,640.71
3/11/210.70.8480.6840.8051,058,916.1977,597,020.18
3/10/210.8040.8310.70.72,355.2967,496,533.15
3/9/210.5780.9010.5780.8047,502,964.2677,467,183.08
3/8/210.5670.5960.5210.5786,186.6355,672,133.01
3/7/210.5510.60.50.5674,557.9454,635,720.07
3/6/210.5750.6020.550.5512,461.0453,135,426.78
3/5/210.6130.6130.5170.5751,043,511.955,377,874.38
3/4/210.5270.6240.5160.6131,243,309.3759,037,180.41
3/3/210.4360.530.4340.5276,482.650,822,127.35
3/2/210.4340.4840.4310.43619,451.5742,014,771
3/1/210.3740.4730.3740.4347,825.141,806,767.95
2/28/210.4020.4170.3580.3747,201.6635,674,190.81
2/27/210.3830.4370.3660.4023,782.7438,314,511.93
2/26/210.3930.4070.3690.3834,292.3336,555,600.15
2/25/210.3650.4090.3650.393589,423.9537,497,350.08
2/24/210.3530.40.3370.3652,75534,805,352.65
2/23/210.3010.4070.2990.3538,464.5833,650,838.06
2/22/210.3890.4250.3010.3019,756.0928,736,776.02
2/21/210.3730.4560.3680.3896,169.4837,054,215
2/20/210.4160.4270.3530.373609,189.5935,582,710.19