時価総額 $2.07T
1.63%
ボリューム24h $86.53B
12.26%
BTC % 57.9071%
0.41%
ETH % 9.35504%
0.23%
硬貨
34.665
取引所
204
ライブ
Dynex (DNX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Dynex (DNX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,282 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-24 2026 | $0.00944 | $0.00929999 | $0.01033 | $0.01025 | $12,499 | $1,014,763 |
| Jun-23 2026 | $0.01025 | $0.00969 | $0.01092 | $0.01092 | $11,406 | $1,101,764 |
| Jun-16 2026 | $0.01172 | $0.0116 | $0.013 | $0.013 | $11,330 | $1,259,206 |
| Jun-15 2026 | $0.01194 | $0.01156 | $0.01213 | $0.01209 | $11,287 | $1,282,740 |
| Jun-11 2026 | $0.01318 | $0.01296 | $0.01347 | $0.0133 | $10,444 | $1,415,608 |
| Jun-10 2026 | $0.01335 | $0.01239 | $0.01344 | $0.01271 | $18,526 | $1,433,772 |
| Jun-09 2026 | $0.01271 | $0.01259 | $0.01271 | $0.01265 | $14,155 | $1,364,950 |
| 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 |