Market Cap $3.49T
0.76%
Volume 24h $241.89B
-38.61%
BTC % 55.23%
-0.14%
ETH % 11.12%
-0.98%
Coins
30.696
+29
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.184518 | $0.17788 | $0.195655 | $0.17788 | $694,983 | $18,361,965 |
| Jan-13 2025 | $0.179575 | $0.170525 | $0.191553 | $0.188134 | $742,510 | $17,865,174 |
| Jan-12 2025 | $0.190634 | $0.186742 | $0.204319 | $0.201183 | $684,658 | $18,959,562 |
| Jan-11 2025 | $0.202152 | $0.195319 | $0.214577 | $0.214577 | $628,498 | $20,099,197 |
| Jan-10 2025 | $0.212851 | $0.197908 | $0.212851 | $0.20218 | $725,786 | $21,156,519 |
| Jan-09 2025 | $0.203643 | $0.194813 | $0.215674 | $0.214295 | $901,494 | $20,235,608 |
| Jan-08 2025 | $0.216115 | $0.204418 | $0.216115 | $0.212873 | $975,449 | $21,468,860 |
| Jan-07 2025 | $0.215117 | $0.209746 | $0.254822 | $0.254822 | $1,104,052 | $21,363,702 |
| Jan-06 2025 | $0.251224 | $0.236007 | $0.253039 | $0.243954 | $870,612 | $24,942,549 |
| Jan-05 2025 | $0.243792 | $0.243792 | $0.28082 | $0.280271 | $1,020,316 | $24,197,337 |
| Jan-04 2025 | $0.281745 | $0.265419 | $0.291492 | $0.267842 | $1,529,191 | $27,956,074 |
| Jan-03 2025 | $0.25651 | $0.222047 | $0.25651 | $0.224052 | $985,448 | $25,444,188 |
| Jan-02 2025 | $0.221593 | $0.221086 | $0.238955 | $0.237175 | $887,388 | $21,974,006 |
| Jan-01 2025 | $0.23725 | $0.221348 | $0.23725 | $0.227233 | $582,988 | $23,519,724 |
| Dec-31 2024 | $0.227046 | $0.214954 | $0.232516 | $0.214954 | $813,677 | $22,501,284 |