Cap Mercado $2.16T
-0.38%
Volume 24h $190.39B
-3.09%
BTC % 52.42%
0.49%
ETH % 13.62%
-2.34%
Moedas
28.415
+19
Trocas
885
Última atualização
48 Segundos atrás
Preços históricos de Dynex (DNX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.353722 | $0.351685 | $0.381843 | $0.379157 | $729,424 | $33,164,440 |
| Aug-06 2024 | $0.379246 | $0.361066 | $0.397618 | $0.381059 | $1,057,941 | $35,539,954 |
| Aug-05 2024 | $0.388587 | $0.319773 | $0.397253 | $0.380753 | $1,906,645 | $36,388,435 |
| Aug-04 2024 | $0.390869 | $0.366984 | $0.430765 | $0.421304 | $1,135,824 | $36,591,834 |
| Aug-03 2024 | $0.42 | $0.415708 | $0.442088 | $0.43902 | $787,414 | $39,299,840 |
| Aug-02 2024 | $0.439639 | $0.436189 | $0.486422 | $0.486422 | $816,767 | $41,122,098 |
| Aug-01 2024 | $0.48109 | $0.465562 | $0.493598 | $0.49119 | $792,867 | $44,974,345 |
| Jul-31 2024 | $0.491516 | $0.491516 | $0.507042 | $0.496611 | $632,951 | $45,921,091 |
| Jul-30 2024 | $0.496833 | $0.490567 | $0.500214 | $0.495438 | $580,234 | $46,401,057 |
| Jul-29 2024 | $0.496327 | $0.484318 | $0.510006 | $0.504648 | $764,308 | $46,334,172 |
| Jul-28 2024 | $0.504399 | $0.500185 | $0.509629 | $0.501494 | $597,562 | $47,055,609 |
| Jul-27 2024 | $0.502764 | $0.499851 | $0.521299 | $0.515441 | $822,387 | $46,878,873 |
| Jul-26 2024 | $0.499567 | $0.470715 | $0.501749 | $0.501749 | $703,591 | $46,567,118 |
| Jul-25 2024 | $0.502427 | $0.47713 | $0.511834 | $0.511834 | $778,799 | $46,808,718 |
| Jul-24 2024 | $0.510954 | $0.506992 | $0.537114 | $0.524707 | $711,172 | $47,583,272 |