Market Cap $3.41T -3.53%
Volume 24h $230.18B 7.82%
BTC % 59.51% 0.23%
ETH % 8.97% -1.11%
Coins 32.049 +15
Exchanges 885
Last update 30 Seconds ago
Dynex DNX

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
Jun-04 2025 $0.047196 $0.047018 $0.052257 $0.051856 $439,218 $4,853,797
Jun-03 2025 $0.052095 $0.050161 $0.058945 $0.050161 $645,277 $5,356,790
Jun-02 2025 $0.049312 $0.040676 $0.049312 $0.040842 $506,874 $5,069,592
Jun-01 2025 $0.040745 $0.039829 $0.041004 $0.040307 $316,750 $4,188,118
May-31 2025 $0.040104 $0.039199 $0.041175 $0.041061 $300,094 $4,121,313
May-30 2025 $0.040974 $0.040615 $0.051214 $0.051214 $590,317 $4,209,957
May-29 2025 $0.051778 $0.047099 $0.052711 $0.047099 $544,367 $5,319,088
May-28 2025 $0.045895 $0.043487 $0.052313 $0.046565 $807,117 $4,713,777
May-27 2025 $0.042193 $0.031461 $0.042193 $0.031461 $438,938 $4,332,592
May-26 2025 $0.031386 $0.030632 $0.031413 $0.031059 $255,637 $3,222,234
May-25 2025 $0.031155 $0.030951 $0.031862 $0.031857 $265,816 $3,197,899
May-24 2025 $0.031915 $0.030612 $0.032525 $0.032525 $343,252 $3,275,276
May-23 2025 $0.032555 $0.030481 $0.033046 $0.030518 $319,755 $3,340,293
May-22 2025 $0.030789 $0.026208 $0.034428 $0.02629 $476,238 $3,158,516
May-21 2025 $0.026667 $0.024211 $0.026667 $0.02437 $203,893 $2,735,182

Historical and market price analysis of Dynex (DNX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 914 days, from day 12-04-2022.