Cap Mercado $2.61T
8.78%
Volume 24h $424.76B
-44.01%
BTC % 54.51%
1.17%
ETH % 9.71%
0.72%
Moedas
34.202
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.033348 | $0.028739 | $0.033348 | $0.029404 | $161,253 | $3,547,058 |
| Feb-05 2026 | $0.029111 | $0.028757 | $0.034971 | $0.033818 | $229,730 | $3,096,060 |
| Feb-04 2026 | $0.033106 | $0.031545 | $0.033804 | $0.033776 | $194,806 | $3,520,620 |
| Feb-03 2026 | $0.033944 | $0.033488 | $0.038381 | $0.038381 | $211,952 | $3,609,410 |
| Feb-02 2026 | $0.038906 | $0.036151 | $0.039199 | $0.038644 | $174,861 | $4,136,694 |
| Feb-01 2026 | $0.038931 | $0.038931 | $0.04144 | $0.040801 | $156,640 | $4,138,879 |
| Jan-31 2026 | $0.040771 | $0.039937 | $0.046242 | $0.044843 | $283,597 | $4,334,125 |
| Jan-30 2026 | $0.04488 | $0.042658 | $0.044965 | $0.044965 | $189,044 | $4,770,481 |
| Jan-29 2026 | $0.045946 | $0.042028 | $0.047026 | $0.046061 | $244,858 | $4,883,296 |
| Jan-28 2026 | $0.047217 | $0.039785 | $0.048654 | $0.039888 | $246,964 | $5,017,885 |
| Jan-27 2026 | $0.03997 | $0.039338 | $0.040945 | $0.040879 | $129,475 | $4,247,310 |
| Jan-26 2026 | $0.040778 | $0.040363 | $0.043 | $0.043 | $153,197 | $4,332,791 |
| Jan-25 2026 | $0.043407 | $0.042581 | $0.047228 | $0.047159 | $187,848 | $4,611,566 |
| Jan-24 2026 | $0.046349 | $0.044888 | $0.048409 | $0.047811 | $180,946 | $4,923,757 |
| Jan-23 2026 | $0.047949 | $0.042676 | $0.047987 | $0.047275 | $245,671 | $5,093,197 |