Market Cap $2.16T
-0.59%
Volume 24h $86.69B
0.29%
BTC % 58.202%
-0.02%
ETH % 9.3063%
-0.21%
Coins
34.665
Exchanges
204
Live
Dynex (DNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Dynex (DNX) in USD Dollar. This table shows 1,275 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.0133 | $0.01305 | $0.01341 | $0.01341 | $15,784 | $1,428,222 |
| Jun-07 2026 | $0.01331 | $0.01305 | $0.01382 | $0.01371 | $140,666 | $1,429,201 |
| Jun-06 2026 | $0.01376 | $0.01363 | $0.01487 | $0.01482 | $62,502 | $1,477,416 |
| Jun-05 2026 | $0.01487 | $0.01445 | $0.01527 | $0.01449 | $200,314 | $1,596,494 |
| Jun-04 2026 | $0.01453 | $0.013 | $0.01563 | $0.01365 | $133,714 | $1,559,882 |
| Jun-03 2026 | $0.01373 | $0.01354 | $0.01425 | $0.0142 | $200,548 | $1,473,896 |
| Jun-02 2026 | $0.01426 | $0.01349 | $0.01549 | $0.01523 | $154,637 | $1,530,694 |
| Jun-01 2026 | $0.01514 | $0.01444 | $0.01539 | $0.01494 | $25,300 | $1,625,050 |
| May-23 2026 | $0.01508 | $0.01403 | $0.01508 | $0.014139 | $33,228 | $1,617,780 |
| May-22 2026 | $0.014094 | $0.014094 | $0.014985 | $0.014384 | $36,974 | $1,511,859 |
| May-21 2026 | $0.014266 | $0.014266 | $0.01608 | $0.01608 | $37,449 | $1,530,200 |
| May-20 2026 | $0.015949 | $0.014772 | $0.015949 | $0.014993 | $44,367 | $1,710,675 |
| May-19 2026 | $0.014989 | $0.014282 | $0.015076 | $0.014433 | $26,351 | $1,607,594 |
| May-18 2026 | $0.014309 | $0.014309 | $0.015204 | $0.015021 | $33,451 | $1,534,534 |
| May-17 2026 | $0.015109 | $0.014993 | $0.01525 | $0.015005 | $13,440 | $1,620,158 |