Market Cap $3.27T
0.3%
Volume 24h $154.39B
BTC % 54.57%
-0.23%
ETH % 11.23%
0.35%
Coins
33.767
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.032801 | $0.032365 | $0.034454 | $0.034067 | $168,856 | $3,466,313 |
| Dec-04 2025 | $0.03414 | $0.03204 | $0.034924 | $0.033466 | $188,484 | $3,607,457 |
| Dec-03 2025 | $0.033537 | $0.032219 | $0.033932 | $0.033041 | $230,608 | $3,543,366 |
| Dec-02 2025 | $0.033019 | $0.029455 | $0.033054 | $0.030364 | $194,974 | $3,488,240 |
| Dec-01 2025 | $0.030381 | $0.028835 | $0.030861 | $0.030242 | $175,618 | $3,209,163 |
| Nov-30 2025 | $0.030183 | $0.030163 | $0.031665 | $0.03048 | $222,865 | $3,187,911 |
| Nov-29 2025 | $0.030469 | $0.030469 | $0.032501 | $0.032398 | $175,017 | $3,217,718 |
| Nov-28 2025 | $0.032733 | $0.032006 | $0.033438 | $0.033266 | $176,392 | $3,456,481 |
| Nov-27 2025 | $0.033393 | $0.033291 | $0.034033 | $0.03399 | $109,010 | $3,525,693 |
| Nov-26 2025 | $0.033288 | $0.032105 | $0.033392 | $0.032743 | $134,653 | $3,514,211 |
| Nov-25 2025 | $0.032636 | $0.032048 | $0.033819 | $0.033819 | $140,202 | $3,444,970 |
| Nov-24 2025 | $0.033853 | $0.032829 | $0.035623 | $0.035279 | $171,180 | $3,573,039 |
| Nov-23 2025 | $0.03584 | $0.034325 | $0.035851 | $0.035353 | $118,607 | $3,782,357 |
| Nov-22 2025 | $0.036247 | $0.032145 | $0.036247 | $0.033929 | $125,261 | $3,824,799 |
| Nov-21 2025 | $0.03395 | $0.032351 | $0.035984 | $0.035973 | $190,155 | $3,582,074 |