Market Cap $4.11T
-1.33%
Volume 24h $371.75B
1.2%
BTC % 55.13%
-0.05%
ETH % 12.36%
0.32%
Coins
32.814
+11
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.050287 | $0.05021 | $0.058307 | $0.058307 | $553,336 | $5,239,298 |
| Aug-18 2025 | $0.057319 | $0.057195 | $0.060093 | $0.060093 | $420,710 | $5,971,269 |
| Aug-17 2025 | $0.060166 | $0.059528 | $0.062421 | $0.062341 | $485,799 | $6,266,837 |
| Aug-16 2025 | $0.062323 | $0.060989 | $0.064953 | $0.062329 | $408,586 | $6,490,051 |
| Aug-15 2025 | $0.062375 | $0.055167 | $0.062375 | $0.060559 | $500,180 | $6,494,663 |
| Aug-14 2025 | $0.061068 | $0.061068 | $0.07096 | $0.070831 | $567,565 | $6,357,990 |
| Aug-13 2025 | $0.070859 | $0.069062 | $0.072168 | $0.071827 | $530,484 | $7,375,723 |
| Aug-12 2025 | $0.071722 | $0.065608 | $0.074351 | $0.071084 | $611,573 | $7,464,771 |
| Aug-11 2025 | $0.071395 | $0.070617 | $0.073599 | $0.072745 | $469,929 | $7,429,572 |
| Aug-10 2025 | $0.072849 | $0.072533 | $0.074814 | $0.074712 | $797,395 | $7,579,556 |
| Aug-09 2025 | $0.073128 | $0.070527 | $0.081122 | $0.073364 | $733,496 | $7,607,024 |
| Aug-08 2025 | $0.073346 | $0.069816 | $0.078034 | $0.078034 | $647,233 | $7,628,913 |
| Aug-07 2025 | $0.078687 | $0.076994 | $0.082044 | $0.082044 | $618,289 | $8,183,228 |
| Aug-06 2025 | $0.081247 | $0.078659 | $0.087207 | $0.085253 | $1,483,463 | $8,447,921 |
| Aug-05 2025 | $0.080067 | $0.077315 | $0.085289 | $0.079787 | $1,170,633 | $8,324,044 |