Market Cap $2.15T
-3.96%
Volume 24h $141.63B
1.45%
BTC % 51.68%
-1.14%
ETH % 14.13%
-1.2%
Coins
28.475
+10
Exchanges
885
Last update
2 Seconds 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-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 |
| Aug-03 2024 | $0.42 | $0.415708 | $0.442088 | $0.43902 | $787,414 | $39,299,840 |
| Aug-02 2024 | $0.439639 | $0.436189 | $0.486422 | $0.486422 | $816,767 | $41,122,098 |
| Aug-01 2024 | $0.48109 | $0.465562 | $0.493598 | $0.49119 | $792,867 | $44,974,345 |
| Jul-31 2024 | $0.491516 | $0.491516 | $0.507042 | $0.496611 | $632,951 | $45,921,091 |