Market Cap $2.50T
-0.71%
Volume 24h $184.90B
46.12%
BTC % 53.59%
-0.37%
ETH % 12.89%
0.15%
Coins
29.200
+16
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.396379 | $0.395277 | $0.420219 | $0.418899 | $1,099,910 | $38,343,710 |
| Oct-19 2024 | $0.42178 | $0.395487 | $0.440796 | $0.398695 | $1,149,512 | $40,784,184 |
| Oct-18 2024 | $0.40241 | $0.374157 | $0.413402 | $0.374439 | $1,044,718 | $38,896,584 |
| Oct-17 2024 | $0.373944 | $0.373944 | $0.391456 | $0.387311 | $949,560 | $36,131,681 |
| Oct-16 2024 | $0.38656 | $0.38656 | $0.419448 | $0.419448 | $1,368,252 | $37,336,856 |
| Oct-15 2024 | $0.42147 | $0.413384 | $0.460335 | $0.435108 | $1,666,184 | $40,692,964 |
| Oct-14 2024 | $0.436463 | $0.413046 | $0.475772 | $0.43532 | $2,141,449 | $42,124,214 |
| Oct-13 2024 | $0.435707 | $0.380787 | $0.445694 | $0.410946 | $1,468,289 | $42,034,569 |
| Oct-12 2024 | $0.406508 | $0.365899 | $0.417027 | $0.384428 | $1,145,629 | $39,202,232 |
| Oct-11 2024 | $0.385928 | $0.316014 | $0.408188 | $0.316124 | $1,162,991 | $37,203,523 |
| Oct-10 2024 | $0.315155 | $0.305549 | $0.318507 | $0.313966 | $445,133 | $30,369,106 |
| Oct-09 2024 | $0.304388 | $0.302376 | $0.322874 | $0.312999 | $423,169 | $29,320,132 |
| Oct-08 2024 | $0.312525 | $0.308163 | $0.321795 | $0.317138 | $418,280 | $30,092,071 |
| Oct-07 2024 | $0.315629 | $0.314707 | $0.330177 | $0.315079 | $492,521 | $30,379,414 |
| Oct-06 2024 | $0.316766 | $0.312471 | $0.320599 | $0.318254 | $523,472 | $30,477,124 |