Dextrust Historical Data

DETS Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0281
+3.23%
$ 1.43 million $ 3.31 million
May 12 $ 0.0275
-0.97%
$ 1.35 million $ 2.97 million
May 5 $ 0.0283
+40.07%
$ 1.39 million $ 2.09 million
Apr 28 $ 0.0202
+3.09%
$ 1.01 million $ 2.2 million
Apr 21 $ 0.0196
+10.98%
$ 979,600 $ 2.47 million
Apr 14 $ 0.0179
+2.72%
$ 884,650 $ 2.05 million
Apr 7 $ 0.0184
+5.31%
$ 876,800 $ 2.04 million
Mar 31 $ 0.0175
-12.24%
$ 872,950 $ 2.4 million
Mar 24 $ 0.0202
-9.05%
$ 988,900 $ 2.25 million
Mar 17 $ 0.0221
+4.74%
$ 1.11 million $ 2.17 million
Mar 10 $ 0.0217
-3.79%
$ 1.05 million $ 2.15 million
Mar 3 $ 0.0249
-11.17%
$ 1.13 million $ 2.13 million
Feb 24 $ 0.028
-10.82%
$ 1.4 million $ 2.46 million
Feb 17 $ 0.0309
+3.67%
$ 1.57 million $ 2.09 million
Feb 10 $ 0.0299
+4.04%
$ 1.49 million $ 1.99 million
Feb 3 $ 0.0295
-5.87%
$ 1.44 million $ 1.91 million
Jan 27 $ 0.0314
-13.39%
$ 1.57 million $ 2.23 million
Jan 20 $ 0.0366
+2.89%
$ 1.81 million $ 1.9 million
Jan 13 $ 0.0361
+0.67%
$ 1.77 million $ 1.9 million
Jan 6 $ 0.0368
-8.89%
$ 1.78 million $ 2.5 million
Dec 30 $ 0.0402
+7.40%
$ 2.02 million $ 4.62 million
Dec 23 $ 0.0379
+4.98%
$ 1.87 million $ 4.15 million
Dec 16 $ 0.0371
-13.86%
$ 1.8 million $ 1.7 million
Dec 9 $ 0.0426
-3.92%
$ 2.15 million $ 2.25 million
Dec 2 $ 0.0443
+8.08%
$ 2.22 million $ 2.21 million
Nov 25 $ 0.0409
+9.12%
$ 2.05 million $ 2.63 million
Nov 18 $ 0.0381
+12.75%
$ 1.88 million $ 2.42 million
Nov 11 $ 0.0349
-1.36%
$ 1.68 million $ 2.4 million
Nov 4 $ 0.0344
+24.53%
$ 1.77 million $ 2.42 million
Oct 28 $ 0.0277
-0.57%
$ 1.38 million $ 2.84 million
Oct 21 $ 0.0279
-7.56%
$ 1.39 million $ 2.43 million
Oct 14 $ 0.0301
+8.27%
$ 1.5 million $ 2.5 million
Oct 7 $ 0.0279
+4.72%
$ 1.39 million $ 1.96 million
Sep 30 $ 0.0268
-7.48%
$ 1.33 million $ 1.88 million
Sep 23 $ 0.0292
+2.60%
$ 1.45 million $ 1.9 million
Sep 16 $ 0.0287
+11.21%
$ 1.42 million $ 1.9 million
Sep 9 $ 0.0266
+2.69%
$ 1.29 million $ 1.88 million
Sep 2 $ 0.0253
-6.45%
$ 1.3 million $ 1.87 million
Aug 26 $ 0.027
-12.24%
$ 1.35 million $ 2.18 million
Aug 19 $ 0.0304
+3.13%
$ 1.54 million $ 1.86 million
Aug 12 $ 0.0291
+0.97%
$ 1.47 million $ 1.85 million
Aug 5 $ 0.0292
-3.69%
$ 1.44 million $ 1.84 million
Jul 29 $ 0.0304
-15.38%
$ 1.52 million $ 2.14 million
Jul 22 $ 0.0359
-7.05%
$ 1.8 million $ 1.83 million
Jul 15 $ 0.0389
+9.17%
$ 1.93 million $ 1.82 million
Jul 8 $ 0.0352
+7.03%
$ 1.79 million $ 1.83 million
Jul 1 $ 0.0336
-11.52%
$ 1.64 million $ 1.86 million
Jun 24 $ 0.0377
-1.54%
$ 1.9 million $ 1.85 million
Jun 17 $ 0.0392
-2.88%
$ 1.91 million $ 1.8 million
Jun 10 $ 0.0399
-4.07%
$ 2.02 million $ 1.87 million