DEXTools (DEXT) historical data and Live price

dextools

DEXTools

DEXT
$ 0.703377 + 2.433 % 0.00001103 BTC
MARKET CAP
69.083 M
24H VOLUME
794.651 k
CIRC.SUPPLY
98.216 M
MAX SUPPLY
200 M
Rank515
1H 0.04 %
24H 2.43 %
7D -11.03 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/210.4310.4550.340.416846,058.1239,539,835.4
2/18/210.4330.480.410.4311,275,927.4141,010,183.68
2/17/210.3840.5070.3760.4332,406,107.4341,157,505.75
2/16/210.2520.3940.2520.38459,386.9636,517,831.87
2/15/210.2910.3290.2520.2524,620.3923,932,171.18
2/14/210.3030.3240.2570.291664,307.8627,729,664.71
2/13/210.3030.3170.2760.3031,061,716.2728,803,281.27
2/12/210.3410.3490.290.3031,170,632.4528,828,869.58
2/11/210.310.3450.3070.341132,883.1432,456,987.72
2/10/210.3470.3490.2950.31932,771.5329,459,316.12
2/9/210.290.3610.2560.3471,169,503.233,039,581.8
2/8/210.2650.3230.260.29126,900.6827,560,918.83
2/7/210.3020.3050.2440.265870,719.6625,250,525.46
2/6/210.3250.3380.2880.3021,056,916.1328,704,496.84
2/5/210.2630.3460.2630.3252,150,074.6830,910,824.93
2/4/210.2030.2690.1920.263791,148.9225,036,026.69
2/3/210.1710.2030.1710.203108,606.0919,282,432.32
2/2/210.160.1790.1550.171316,385.8816,093,426.16
2/1/210.1360.1630.1320.16349,638.6615,075,758.88
1/31/210.140.1490.1360.136272,221.1412,841,106.58
1/30/210.1410.1440.1330.14162,688.4113,214,969.12
1/29/210.1350.1410.1260.14196,752.513,220,474.27
1/28/210.1260.1340.1250.134110,544.36112,576,205.807
1/27/210.1350.1360.1180.126104,609.43911,859,099.571
1/26/210.1310.1380.1260.135338,206.21512,689,299.106
1/25/210.1450.1490.1310.131322,291.10812,303,091.781
1/24/210.1230.1480.1180.145329,491.11113,660,256.306
1/23/210.1250.130.1140.123284,929.07811,584,536.577
1/22/210.1080.1350.1030.125225,529.9311,762,069.357
1/21/210.1340.1340.1060.108290,231.54410,200,032.995
1/20/210.1330.1430.1210.134539,695.07812,629,806.683
1/19/210.1160.1350.1120.13397,901.12112,514,389.219
1/18/210.1060.1160.1040.116258,805.16210,883,295.389
1/17/210.1070.1120.1020.10675,851.79510,013,420.772
1/16/210.0970.110.0960.10792,677.60410,076,352.185
1/15/210.1010.1050.0850.09790,279.1969,056,957.133
1/14/210.0960.1050.0920.101265,291.5639,363,351.614