Market Cap $4.22T
0.64%
Volume 24h $304.86B
4.02%
BTC % 53.65%
0.07%
ETH % 12.5%
-0.32%
Coins
33.103
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.049955 | $0.048905 | $0.050711 | $0.050673 | $296,557 | $5,221,004 |
| Sep-08 2025 | $0.050556 | $0.049749 | $0.052667 | $0.050517 | $299,951 | $5,282,888 |
| Sep-07 2025 | $0.050688 | $0.049037 | $0.05083 | $0.049037 | $277,888 | $5,296,045 |
| Sep-06 2025 | $0.049047 | $0.048214 | $0.050821 | $0.049176 | $311,026 | $5,123,900 |
| Sep-05 2025 | $0.049467 | $0.048688 | $0.052038 | $0.048863 | $396,626 | $5,167,044 |
| Sep-04 2025 | $0.048512 | $0.047931 | $0.055243 | $0.054497 | $441,179 | $5,066,548 |
| Sep-03 2025 | $0.054971 | $0.054817 | $0.061076 | $0.057837 | $465,256 | $5,740,310 |
| Sep-02 2025 | $0.057122 | $0.048932 | $0.059542 | $0.048932 | $516,821 | $5,964,021 |
| Sep-01 2025 | $0.049528 | $0.046258 | $0.049773 | $0.047237 | $378,654 | $5,170,392 |
| Aug-31 2025 | $0.047553 | $0.047296 | $0.04998 | $0.049372 | $291,077 | $4,963,510 |
| Aug-30 2025 | $0.049357 | $0.048579 | $0.051141 | $0.050457 | $336,161 | $5,150,928 |
| Aug-29 2025 | $0.050613 | $0.050006 | $0.054695 | $0.054503 | $429,336 | $5,281,287 |
| Aug-28 2025 | $0.053644 | $0.052886 | $0.055148 | $0.052886 | $372,875 | $5,596,787 |
| Aug-27 2025 | $0.05343 | $0.053174 | $0.054499 | $0.053875 | $290,978 | $5,573,585 |
| Aug-26 2025 | $0.053934 | $0.052918 | $0.05649 | $0.055446 | $359,643 | $5,625,288 |