Market Cap $2.46T
-0.28%
Volume 24h $100.25B
-66.35%
BTC % 52.77%
0.3%
ETH % 13.09%
-0.53%
Coins
28.911
+5
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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.410054 | $0.402838 | $0.45607 | $0.448646 | $1,006,469 | $39,311,163 |
| Sep-26 2024 | $0.447498 | $0.409594 | $0.447498 | $0.410999 | $976,851 | $42,884,460 |
| Sep-25 2024 | $0.429819 | $0.376277 | $0.441625 | $0.376542 | $1,088,084 | $41,173,585 |
| Sep-24 2024 | $0.386999 | $0.350189 | $0.394352 | $0.362978 | $951,507 | $37,056,388 |
| Sep-23 2024 | $0.36068 | $0.309408 | $0.382045 | $0.310242 | $1,064,041 | $34,521,847 |
| Sep-22 2024 | $0.306863 | $0.300253 | $0.314382 | $0.311813 | $735,172 | $29,358,830 |
| Sep-21 2024 | $0.308087 | $0.302691 | $0.311192 | $0.307396 | $608,941 | $29,463,712 |
| Sep-20 2024 | $0.307104 | $0.303052 | $0.320915 | $0.320915 | $699,537 | $29,357,070 |
| Sep-19 2024 | $0.321574 | $0.305857 | $0.324832 | $0.305857 | $692,514 | $30,727,950 |
| Sep-18 2024 | $0.303672 | $0.294642 | $0.309712 | $0.306546 | $704,879 | $29,006,155 |
| Sep-17 2024 | $0.306004 | $0.302451 | $0.311298 | $0.305426 | $657,466 | $29,217,111 |
| Sep-16 2024 | $0.304076 | $0.302541 | $0.323215 | $0.320267 | $820,395 | $29,020,668 |
| Sep-15 2024 | $0.323094 | $0.323094 | $0.335923 | $0.332308 | $689,978 | $30,823,140 |
| Sep-14 2024 | $0.33669 | $0.328297 | $0.354183 | $0.332963 | $684,548 | $32,106,170 |
| Sep-13 2024 | $0.335721 | $0.3134 | $0.339741 | $0.322281 | $785,892 | $32,001,238 |