Market Cap $4.12T 2.25%
Volume 24h $200.37B -22.06%
BTC % 55.11% -0.38%
ETH % 11.98% 1.33%
Coins 33.517
Exchanges 885
Last update 1 Seconds ago
Dynex DNX

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-25 2025 $0.035673 $0.03529 $0.040955 $0.040651 $267,418 $3,751,553
Oct-24 2025 $0.040785 $0.040073 $0.040833 $0.04078 $143,424 $4,288,624
Oct-23 2025 $0.040813 $0.035528 $0.040813 $0.035658 $169,050 $4,290,989
Oct-22 2025 $0.035881 $0.035881 $0.040406 $0.040177 $242,731 $3,771,941
Oct-21 2025 $0.040206 $0.039292 $0.041097 $0.0407 $156,716 $4,226,110
Oct-20 2025 $0.040729 $0.039474 $0.040793 $0.039972 $135,987 $4,280,548
Oct-19 2025 $0.040141 $0.039933 $0.04099 $0.04027 $164,019 $4,218,176
Oct-18 2025 $0.040301 $0.040209 $0.044545 $0.041069 $179,559 $4,234,468
Oct-17 2025 $0.041975 $0.039083 $0.042207 $0.041746 $177,730 $4,409,750
Oct-16 2025 $0.042205 $0.042121 $0.045393 $0.044243 $137,820 $4,433,352
Oct-15 2025 $0.044508 $0.043873 $0.045461 $0.045376 $214,573 $4,674,666
Oct-14 2025 $0.045578 $0.040493 $0.04564 $0.043542 $183,595 $4,786,439
Oct-13 2025 $0.043943 $0.043519 $0.046745 $0.045155 $176,331 $4,614,195
Oct-12 2025 $0.046474 $0.038781 $0.046474 $0.039443 $130,634 $4,879,305
Oct-11 2025 $0.040057 $0.037657 $0.044913 $0.044913 $278,695 $4,205,062

Historical and market price analysis of Dynex (DNX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1057 days, from day 12-04-2022.