DEXTools (DEXT) historical data and Live price

dextools

DEXTools

DEXT
$ 0.925969 + 2.121 % 0.0000131 BTC
MARKET CAP
75.383 M
24H VOLUME
220.935 k
CIRC.SUPPLY
81.41 M
MAX SUPPLY
200 M
Rank560
1H -0.26 %
24H 2.12 %
7D 9.39 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/5/240.7930.8130.7830.867,389.6968,761,973.12
2/4/240.7970.8060.7780.793104,382.6368,099,806.48
2/3/240.8050.8240.7780.778137,308.1766,863,538.07
2/2/240.7940.8060.790.80589,657.3669,159,435
2/1/240.8140.8190.7870.794165,193.0968,239,986.1
1/31/240.7970.8260.7810.814204,552.1970,002,917.78
1/30/240.8060.8160.7770.794354,677.2168,254,506.26
1/29/240.7820.8070.7760.806132,908.0469,276,091.38
1/28/240.7490.7820.7490.781184,854.3367,109,627.23
1/27/240.740.7560.7380.749114,452.7464,330,985.17
1/26/240.7210.750.7130.74117,250.1363,542,519.58
1/25/240.7180.7270.7070.721112,52161,852,239.28
1/24/240.7020.7230.6950.718165,687.961,612,671.58
1/23/240.7370.7540.6880.702220,081.7260,232,088.39
1/22/240.790.790.7350.737398,182.0963,226,714.99
1/21/240.7790.7940.7730.79154,993.8867,793,275.99
1/20/240.7830.7890.7670.779178,740.3766,852,496.7
1/19/240.810.8110.7760.783300,517.4867,149,268.52
1/18/240.8220.8290.7970.81139,229.269,497,601.53
1/17/240.8450.8450.8190.822122,616.1670,600,866.83
1/16/240.8040.8450.8040.845202,605.0172,521,559.52
1/15/240.7960.8160.7790.804310,521.7868,961,158.64
1/14/240.8310.8320.7960.796143,759.2768,314,731.87
1/13/240.8110.8320.8110.831155,602.6471,273,103.22
1/12/240.8830.8980.7780.811440,642.5569,607,717.38
1/11/240.920.9280.870.884458,146.4275,884,057.54
1/10/240.8590.9330.8070.92705,818.2679,100,718.06
1/9/240.7720.8630.7620.859589,052.2773,790,897.7
1/8/240.7540.7810.7260.772417,692.6466,274,184.39
1/7/240.760.770.750.754162,484.0564,731,987.26
1/6/240.7580.7610.7450.76148,171.4865,240,525.24
1/5/240.8050.8130.7470.757554,177.1565,010,974.85
1/4/240.7630.8130.7520.805464,007.6269,255,658.91
1/3/240.7920.8040.7310.763313,792.5165,538,004.45
1/2/240.8030.8130.7640.792363,253.8567,985,477.56
1/1/240.8070.8140.7770.803303,442.5268,970,966.56
12/31/230.8560.860.8030.807341,564.9369,421,076.31
12/30/230.7950.8770.7820.856417,301.4273,668,159.06
12/29/230.770.7970.7650.794320,413.6868,283,366.5