Cap Mercado $2.18T
0.52%
Volumen 24h $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Dynex (DNX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Dynex (DNX) en Dólar USD. Esta tabla muestra 1,275 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización 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 |