Market Cap $2.21T
-0.85%
Volume 24h $96.65B
28.07%
BTC % 52.14%
-0.97%
ETH % 14.28%
1.47%
Coins
28.494
+2
Exchanges
885
Last update
3 Minutes ago
Dynex (DNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.348545 | $0.348545 | $0.354022 | $0.349379 | $512,757 | $32,684,539 |
| Aug-17 2024 | $0.349846 | $0.337011 | $0.354781 | $0.337011 | $537,995 | $32,806,523 |
| Aug-16 2024 | $0.337386 | $0.330046 | $0.344624 | $0.335822 | $659,456 | $31,638,132 |
| Aug-15 2024 | $0.335014 | $0.332071 | $0.354034 | $0.349961 | $717,302 | $31,415,677 |
| Aug-14 2024 | $0.352491 | $0.343223 | $0.359325 | $0.356388 | $643,249 | $33,054,538 |
| Aug-13 2024 | $0.35163 | $0.337826 | $0.353975 | $0.346471 | $720,983 | $32,973,829 |
| Aug-12 2024 | $0.344953 | $0.333081 | $0.352153 | $0.345859 | $744,460 | $32,347,642 |
| Aug-11 2024 | $0.345683 | $0.341368 | $0.372157 | $0.358703 | $690,493 | $32,416,180 |
| Aug-10 2024 | $0.352609 | $0.346866 | $0.378737 | $0.349423 | $725,774 | $33,065,602 |
| Aug-09 2024 | $0.351836 | $0.343448 | $0.383983 | $0.378043 | $823,677 | $32,993,147 |
| Aug-08 2024 | $0.389056 | $0.356051 | $0.389056 | $0.356051 | $907,310 | $36,483,427 |
| Aug-07 2024 | $0.353722 | $0.351685 | $0.381843 | $0.379157 | $729,424 | $33,164,440 |
| Aug-06 2024 | $0.379246 | $0.361066 | $0.397618 | $0.381059 | $1,057,941 | $35,539,954 |
| Aug-05 2024 | $0.388587 | $0.319773 | $0.397253 | $0.380753 | $1,906,645 | $36,388,435 |
| Aug-04 2024 | $0.390869 | $0.366984 | $0.430765 | $0.421304 | $1,135,824 | $36,591,834 |