Market Cap $2.45T
0.07%
Volume 24h $110.26B
-35.46%
BTC % 50.76%
0.43%
ETH % 15.1%
-0.72%
Coins
26.966
+2
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 |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.532903 | $0.482656 | $0.532903 | $0.4903 | $1,791,497 | $47,358,963 |
| May-02 2024 | $0.485911 | $0.444873 | $0.485911 | $0.47014 | $1,616,600 | $43,154,479 |
| May-01 2024 | $0.468759 | $0.445267 | $0.498962 | $0.498962 | $2,034,839 | $41,603,739 |
| Apr-30 2024 | $0.497232 | $0.460097 | $0.498768 | $0.497342 | $1,750,724 | $44,102,547 |
| Apr-29 2024 | $0.496843 | $0.481947 | $0.512535 | $0.503048 | $2,125,355 | $44,038,360 |
| Apr-28 2024 | $0.506542 | $0.499645 | $0.510106 | $0.509698 | $1,718,168 | $44,868,354 |
| Apr-27 2024 | $0.509292 | $0.509172 | $0.537108 | $0.516111 | $1,838,190 | $45,082,776 |
| Apr-26 2024 | $0.515932 | $0.506934 | $0.530836 | $0.530836 | $1,882,138 | $45,639,225 |
| Apr-25 2024 | $0.525354 | $0.518917 | $0.550205 | $0.550205 | $2,111,881 | $46,441,530 |
| Apr-24 2024 | $0.549677 | $0.549677 | $0.582679 | $0.579817 | $2,298,840 | $48,559,694 |
| Apr-23 2024 | $0.58109 | $0.5761 | $0.589374 | $0.581958 | $2,032,213 | $51,299,548 |
| Apr-22 2024 | $0.588108 | $0.5703 | $0.605407 | $0.570585 | $2,144,597 | $51,883,131 |
| Apr-21 2024 | $0.579658 | $0.565882 | $0.590263 | $0.586619 | $1,348,842 | $51,103,704 |
| Apr-20 2024 | $0.587895 | $0.556474 | $0.591006 | $0.564357 | $1,304,322 | $51,795,859 |
| Apr-19 2024 | $0.559053 | $0.559053 | $0.608031 | $0.576569 | $1,562,439 | $49,194,591 |