Dextrust Historical Data

DETS Page 8
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0281
+3.32%
$ 1.4 million $ 508,276
May 18, 2025 $ 0.027
-1.82%
$ 1.35 million $ 534,412
May 17, 2025 $ 0.0275
-2.60%
$ 1.37 million $ 540,062
May 16, 2025 $ 0.0283
+1.49%
$ 1.42 million $ 533,028
May 15, 2025 $ 0.0279
-2.65%
$ 1.4 million $ 441,039
May 14, 2025 $ 0.0287
-3.60%
$ 1.43 million $ 445,682
May 13, 2025 $ 0.0296
+5.88%
$ 1.48 million $ 498,783
May 12, 2025 $ 0.0279
+0.35%
$ 1.39 million $ 514,744
May 11, 2025 $ 0.0277
-1.97%
$ 1.39 million $ 412,791
May 10, 2025 $ 0.0283
+10.08%
$ 1.41 million $ 413,931
May 9, 2025 $ 0.0259
+7.67%
$ 1.29 million $ 386,778
May 8, 2025 $ 0.024
+21.17%
$ 1.2 million $ 348,429
May 7, 2025 $ 0.0198
-0.29%
$ 990,083 $ 312,122
May 6, 2025 $ 0.0199
-1.12%
$ 997,414 $ 312,543
May 5, 2025 $ 0.0202
-0.09%
$ 1.01 million $ 312,105
May 4, 2025 $ 0.0202
-0.99%
$ 1.01 million $ 319,394
May 3, 2025 $ 0.0204
-0.47%
$ 1.02 million $ 315,397
May 2, 2025 $ 0.0205
+0.27%
$ 1.02 million $ 312,765
May 1, 2025 $ 0.0204
+2.37%
$ 1.02 million $ 312,505
Apr 30, 2025 $ 0.0199
+0.30%
$ 996,100 $ 291,810
Apr 29, 2025 $ 0.0199
+1.04%
$ 995,650 $ 283,268
Apr 28, 2025 $ 0.0198
+0.88%
$ 989,000 $ 359,876
Apr 27, 2025 $ 0.0196
-3.41%
$ 979,600 $ 364,354
Apr 26, 2025 $ 0.0203
+1.69%
$ 1.01 million $ 358,812
Apr 25, 2025 $ 0.02
+1.59%
$ 1 million $ 357,611
Apr 24, 2025 $ 0.0196
-1.57%
$ 982,400 $ 346,933
Apr 23, 2025 $ 0.02
+1.62%
$ 997,850 $ 344,174
Apr 22, 2025 $ 0.0196
+11.16%
$ 980,200 $ 345,098
Apr 21, 2025 $ 0.0176
-0.08%
$ 881,950 $ 354,584
Apr 20, 2025 $ 0.0177
-1.25%
$ 884,650 $ 359,807
Apr 19, 2025 $ 0.0179
+0.62%
$ 895,750 $ 359,815
Apr 18, 2025 $ 0.0177
+3.01%
$ 886,950 $ 357,761
Apr 17, 2025 $ 0.0173
-1.99%
$ 863,100 $ 353,702
Apr 16, 2025 $ 0.0176
-0.45%
$ 878,900 $ 324,786
Apr 15, 2025 $ 0.0177
-3.27%
$ 882,550 $ 325,119
Apr 14, 2025 $ 0.0181
+3.85%
$ 905,650 $ 333,302
Apr 13, 2025 $ 0.0175
-4.53%
$ 876,800 $ 331,417
Apr 12, 2025 $ 0.0184
+7.90%
$ 922,400 $ 337,974
Apr 11, 2025 $ 0.0171
+1.80%
$ 855,600 $ 340,956
Apr 10, 2025 $ 0.0168
-9.09%
$ 838,250 $ 342,203
Apr 9, 2025 $ 0.0184
+13.81%
$ 920,250 $ 340,292
Apr 8, 2025 $ 0.0163
-6.68%
$ 812,850 $ 340,804
Apr 7, 2025 $ 0.0174
-0.53%
$ 871,300 $ 336,939
Apr 6, 2025 $ 0.0175
-13.09%
$ 872,950 $ 338,777
Apr 5, 2025 $ 0.02
-1.03%
$ 1 million $ 342,479
Apr 4, 2025 $ 0.0203
+1.38%
$ 1.01 million $ 344,126
Apr 3, 2025 $ 0.02
-0.39%
$ 1 million $ 338,626
Apr 2, 2025 $ 0.0201
-5.56%
$ 1 million $ 336,453
Apr 1, 2025 $ 0.0213
+4.97%
$ 1.07 million $ 343,027
Mar 31, 2025 $ 0.0203
+1.89%
$ 1.01 million $ 355,950