DexTools(DEXT)امروز
$0.615469
1 سال پیش
$0.407125
2 سال پیش
$0.576476
3 سال پیش
$0.137372
4 سال پیش
$0.586278
5 سال پیش
$0.060358
DexTools تاریخچه قیمت
(DEXT)دوره زمانی: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-08 | $0.584556 | $0.625779 | $0.580886 | $0.623900 | $158.377K |
2025-09-07 | $0.578657 | $0.612846 | $0.575167 | $0.584354 | $141.427K |
2025-09-06 | $0.545057 | $0.595836 | $0.560569 | $0.578681 | $170.251K |
2025-09-05 | $0.547972 | $0.585627 | $0.539394 | $0.544946 | $141.858K |
2025-09-04 | $0.557809 | $0.583015 | $0.539050 | $0.547972 | $95,737.87 |
2025-09-03 | $0.513517 | $0.594252 | $0.505039 | $0.561137 | $856.912K |
2025-09-02 | $0.506172 | $0.538239 | $0.495601 | $0.513517 | $39,872.28 |
2025-09-01 | $0.520938 | $0.546168 | $0.503665 | $0.504679 | $149.176K |
2025-08-31 | $0.527167 | $0.551051 | $0.515312 | $0.522743 | $93,924.48 |
2025-08-30 | $0.549070 | $0.547366 | $0.503856 | $0.527439 | $215.120K |
2025-08-29 | $0.572694 | $0.589849 | $0.536307 | $0.548246 | $95,728.03 |
2025-08-28 | $0.584592 | $0.594844 | $0.560042 | $0.573483 | $74,238.20 |
2025-08-27 | $0.569696 | $0.608015 | $0.565936 | $0.584428 | $71,708.33 |
2025-08-26 | $0.576440 | $0.598504 | $0.563946 | $0.573799 | $170.942K |
2025-08-25 | $0.602850 | $0.629456 | $0.572986 | $0.576440 | $110.386K |
2025-08-24 | $0.602398 | $0.631726 | $0.596582 | $0.602178 | $172.677K |
2025-08-23 | $0.610400 | $0.631582 | $0.597381 | $0.601880 | $100.674K |
2025-08-22 | $0.586450 | $0.619381 | $0.572655 | $0.609515 | $139.734K |
2025-08-21 | $0.602450 | $0.612846 | $0.578578 | $0.585959 | $158.493K |
2025-08-20 | $0.575537 | $0.630572 | $0.568561 | $0.602198 | $640.459K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-09
DexTools(DEXT)
