Market Cap $4.47T
-0.42%
Volume 24h $238.22B
BTC % 54.55%
0.66%
ETH % 12.12%
-0.24%
Coins
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.05529 | $0.05354 | $0.062788 | $0.059745 | $350,576 | $5,792,310 |
| Oct-02 2025 | $0.059769 | $0.056362 | $0.074121 | $0.071969 | $619,777 | $6,261,555 |
| Oct-01 2025 | $0.072047 | $0.043222 | $0.073874 | $0.043222 | $1,627,310 | $7,547,874 |
| Sep-30 2025 | $0.037882 | $0.037882 | $0.040106 | $0.039175 | $315,399 | $3,968,599 |
| Sep-29 2025 | $0.039289 | $0.038524 | $0.039735 | $0.038913 | $198,691 | $4,116,036 |
| Sep-28 2025 | $0.03856 | $0.035256 | $0.039032 | $0.03826 | $175,612 | $4,039,699 |
| Sep-27 2025 | $0.038173 | $0.038139 | $0.040874 | $0.040452 | $93,638 | $3,999,096 |
| Sep-26 2025 | $0.041119 | $0.040074 | $0.04265 | $0.042165 | $214,465 | $4,307,783 |
| Sep-25 2025 | $0.041285 | $0.039475 | $0.047925 | $0.041095 | $416,371 | $4,324,530 |
| Sep-24 2025 | $0.041009 | $0.035292 | $0.042573 | $0.035292 | $195,323 | $4,295,038 |
| Sep-23 2025 | $0.035441 | $0.034117 | $0.036974 | $0.036399 | $266,272 | $3,711,444 |
| Sep-22 2025 | $0.036534 | $0.034277 | $0.040314 | $0.040314 | $316,322 | $3,825,358 |
| Sep-21 2025 | $0.040068 | $0.038626 | $0.040728 | $0.040718 | $168,144 | $4,194,716 |
| Sep-20 2025 | $0.040683 | $0.040216 | $0.04305 | $0.04305 | $160,547 | $4,258,038 |
| Sep-19 2025 | $0.043198 | $0.041331 | $0.044796 | $0.044623 | $205,670 | $4,521,085 |