Market Cap $3.41T
-3.53%
Volume 24h $230.18B
7.82%
BTC % 59.51%
0.23%
ETH % 8.97%
-1.11%
Coins
32.049
+15
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Jun-04 2025 | $0.047196 | $0.047018 | $0.052257 | $0.051856 | $439,218 | $4,853,797 |
| Jun-03 2025 | $0.052095 | $0.050161 | $0.058945 | $0.050161 | $645,277 | $5,356,790 |
| Jun-02 2025 | $0.049312 | $0.040676 | $0.049312 | $0.040842 | $506,874 | $5,069,592 |
| Jun-01 2025 | $0.040745 | $0.039829 | $0.041004 | $0.040307 | $316,750 | $4,188,118 |
| May-31 2025 | $0.040104 | $0.039199 | $0.041175 | $0.041061 | $300,094 | $4,121,313 |
| May-30 2025 | $0.040974 | $0.040615 | $0.051214 | $0.051214 | $590,317 | $4,209,957 |
| May-29 2025 | $0.051778 | $0.047099 | $0.052711 | $0.047099 | $544,367 | $5,319,088 |
| May-28 2025 | $0.045895 | $0.043487 | $0.052313 | $0.046565 | $807,117 | $4,713,777 |
| May-27 2025 | $0.042193 | $0.031461 | $0.042193 | $0.031461 | $438,938 | $4,332,592 |
| May-26 2025 | $0.031386 | $0.030632 | $0.031413 | $0.031059 | $255,637 | $3,222,234 |
| May-25 2025 | $0.031155 | $0.030951 | $0.031862 | $0.031857 | $265,816 | $3,197,899 |
| May-24 2025 | $0.031915 | $0.030612 | $0.032525 | $0.032525 | $343,252 | $3,275,276 |
| May-23 2025 | $0.032555 | $0.030481 | $0.033046 | $0.030518 | $319,755 | $3,340,293 |
| May-22 2025 | $0.030789 | $0.026208 | $0.034428 | $0.02629 | $476,238 | $3,158,516 |
| May-21 2025 | $0.026667 | $0.024211 | $0.026667 | $0.02437 | $203,893 | $2,735,182 |