Cap Mercado $4.09T -1.79%
Volume 24h $292.18B -28.09%
BTC % 54.8% 0.31%
ETH % 12.5% -0.8%
Moedas 32.838 +13
Trocas 885
Última atualização 3 Minutos atrás
Dynex DNX

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-20 2025 $0.049083 $0.048994 $0.050557 $0.050557 $381,371 $5,114,682
Aug-19 2025 $0.050287 $0.05021 $0.058307 $0.058307 $553,336 $5,239,298
Aug-18 2025 $0.057319 $0.057195 $0.060093 $0.060093 $420,710 $5,971,269
Aug-17 2025 $0.060166 $0.059528 $0.062421 $0.062341 $485,799 $6,266,837
Aug-16 2025 $0.062323 $0.060989 $0.064953 $0.062329 $408,586 $6,490,051
Aug-15 2025 $0.062375 $0.055167 $0.062375 $0.060559 $500,180 $6,494,663
Aug-14 2025 $0.061068 $0.061068 $0.07096 $0.070831 $567,565 $6,357,990
Aug-13 2025 $0.070859 $0.069062 $0.072168 $0.071827 $530,484 $7,375,723
Aug-12 2025 $0.071722 $0.065608 $0.074351 $0.071084 $611,573 $7,464,771
Aug-11 2025 $0.071395 $0.070617 $0.073599 $0.072745 $469,929 $7,429,572
Aug-10 2025 $0.072849 $0.072533 $0.074814 $0.074712 $797,395 $7,579,556
Aug-09 2025 $0.073128 $0.070527 $0.081122 $0.073364 $733,496 $7,607,024
Aug-08 2025 $0.073346 $0.069816 $0.078034 $0.078034 $647,233 $7,628,913
Aug-07 2025 $0.078687 $0.076994 $0.082044 $0.082044 $618,289 $8,183,228
Aug-06 2025 $0.081247 $0.078659 $0.087207 $0.085253 $1,483,463 $8,447,921

Análise histórica e de mercado do preço de Dynex (DNX), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 991 dias, a partir do dia 05-12-2022.