| Name | Dynex (DNX) |
| Price | $0.2791369 -2.46% (1D) |
Dynex Market
| Market Cap | $27,305,496 |
| Volume(24h) | $1,079,321 |
| Total Supply | $90,870,565 |
| Circulating Supply | 90,870,565 |
| Percent Change(1H) | -0.16% |
| Percent Change(24H) | -2.46% |
| Percent Change(7D) | 9.23% |
| Percent Change(30D) | -24.94% |
| Percent Change(90D) | -18.27% |
Dynex Price History
Below table is the Dynex price history for one month, also lists live data for Dynex which refeshes hourly with price, volume, market cap.
Cryptocurrency Dynex date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-11-21 06:59 |
0.2791369 | 27305496.084087 | 1079320.7429722 | -2.46212576 ↓ | 9.22713292 ↑ |
| 2024-11-21 00:59 |
0.2897581 | 28342074.531961 | 1077873.3709314 | 1.78130792 ↑ | 11.96356451 ↑ |
| 2024-11-20 18:58 |
0.2750716 | 26903234.090471 | 1153701.7918467 | -7.94063973 ↓ | -2.74166316 ↓ |
| 2024-11-20 12:57 |
0.2810020 | 27480940.227028 | 1540742.2217743 | -1.32434346 ↓ | -1.22073441 ↓ |
| 2024-11-20 06:57 |
0.2843238 | 27803454.431191 | 1800982.0528301 | 1.73867965 ↑ | -0.41970245 ↓ |
| 2024-11-20 00:57 |
0.2847071 | 27838716.403276 | 1810232.9689333 | -2.28279428 ↓ | -3.4992589 ↓ |
| 2024-09-21 | 0.3117287 | 29811954.187514 | 619422.88475538 | 1.42914626 ↑ | -7.05004961 ↓ |
| 2024-09-20 | 0.3073322 | 29378850.949965 | 702834.43522586 | -4.23197653 ↓ | -8.33608167 ↓ |
| 2024-09-19 | 0.3209134 | 30664798.148433 | 678418.48555687 | 5.68710138 ↑ | -0.6729517 ↓ |
| 2024-09-18 | 0.3036435 | 29003360.870833 | 716477.08060177 | -0.83315057 ↓ | -2.30869044 ↓ |
| 2024-09-17 | 0.3060413 | 29220649.900166 | 642065.25605436 | -0.17354355 ↓ | -6.25017904 ↓ |
| 2024-09-16 | 0.3065734 | 29258934.808593 | 797644.27150534 | -4.77802564 ↓ | -10.2429705 ↓ |
| 2024-09-15 | 0.3232679 | 30839688.669767 | 677759.87402639 | -3.0617628 ↓ | 3.51152104 ↑ |
| 2024-09-14 | 0.3334768 | 31798274.624341 | 680062.97593854 | -1.49469582 ↓ | 8.77832826 ↑ |
| 2024-09-13 | 0.3385369 | 32269587.732834 | 791265.06646806 | 3.22064064 ↑ | 12.92919805 ↑ |
| 2024-09-12 | 0.3279724 | 31249170.639812 | 760632.47910396 | 5.61947303 ↑ | 5.03478284 ↑ |
| 2024-09-11 | 0.3105222 | 29574299.404181 | 659383.89857463 | -5.01956972 ↓ | -2.56482849 ↓ |
| 2024-09-10 | 0.3269328 | 31123119.823864 | 613633.06077333 | -3.99588395 ↓ | 0.60859709 ↑ |
| 2024-09-09 | 0.3405418 | 32405676.094603 | 715497.61694704 | 9.04268184 ↑ | 1.20104082 ↑ |
| 2024-09-08 | 0.3123014 | 29705245.385592 | 797071.47816098 | 1.87259834 ↑ | -4.66086324 ↓ |
| 2024-09-07 | 0.3065655 | 29147531.90617 | 689242.54663917 | 2.26416587 ↑ | -8.06479451 ↓ |
| 2024-09-06 | 0.2997879 | 28490697.38122 | 672409.47496591 | -3.99145138 ↓ | -10.57387969 ↓ |
| 2024-09-05 | 0.3122551 | 29662682.648655 | 646631.11442164 | -2.02109699 ↓ | -18.19895424 ↓ |
| 2024-09-04 | 0.3186962 | 30259820.003145 | 728368.12615274 | -1.9260941 ↓ | -15.69953596 ↓ |
| 2024-09-03 | 0.3249544 | 30842863.763634 | 623149.76631832 | -3.43118176 ↓ | -16.64414128 ↓ |
| 2024-09-02 | 0.3365003 | 31922780.183539 | 707065.27109382 | 2.72656361 ↑ | -10.73957272 ↓ |
| 2024-09-01 | 0.3275689 | 31062119.07966 | 582029.12452021 | -1.76567334 ↓ | -13.56818909 ↓ |
| 2024-08-31 | 0.3334567 | 31606925.587333 | 637076.86622283 | -0.53053925 ↓ | -12.57423966 ↓ |
| 2024-08-30 | 0.3352353 | 31762790.068831 | 1176890.2206718 | -12.17847778 ↓ | -13.96339026 ↓ |
| 2024-08-29 | 0.3817234 | 36150232.078551 | 749904.11092655 | 0.97190029 ↑ | 12.67307804 ↑ |
| 2024-08-28 | 0.3780491 | 35788026.617944 | 770397.46066803 | -3.02452261 ↓ | 11.26486009 ↑ |
| 2024-08-27 | 0.3898510 | 36887519.805259 | 804463.01787607 | 3.41324963 ↑ | 14.47292098 ↑ |
| 2024-08-26 | 0.3769572 | 35642605.918897 | 744369.67040926 | -0.46450617 ↓ | 10.66941822 ↑ |
| 2024-08-25 | 0.3790243 | 35830202.588639 | 674491.91652976 | -0.62588528 ↓ | 8.7698159 ↑ |
| 2024-08-24 | 0.3814115 | 36029020.203701 | 697873.75770561 | -2.12433471 ↓ | 9.05206978 ↑ |
| 2024-08-23 | 0.3896426 | 36798180.518696 | 739341.39402451 | 15.01058975 ↑ | 14.45948113 ↑ |
| 2024-08-22 | 0.3386285 | 31969993.672881 | 615483.80675965 | -0.3366208 ↓ | 1.405836 ↑ |
| 2024-08-21 | 0.3399196 | 32066224.212126 | 641696.59464072 | -0.16132466 ↓ | -3.47731903 ↓ |
| 2024-08-20 | 0.3404689 | 32114315.437711 | 541903.63143546 | -0.04304155 ↓ | -2.85392884 ↓ |
| 2024-08-19 | 0.3406155 | 31940890.576833 | 457720.95419242 | -2.03008163 ↓ | -1.00877655 ↓ |
| 2024-08-18 | 0.3484646 | 32676934.902452 | 510781.11069163 | -0.36801292 ↓ | 0.35803857 ↑ |
| 2024-08-17 | 0.3497607 | 32798475.721808 | 540565.1650474 | 2.74398459 ↑ | -1.70606757 ↓ |
| 2024-08-16 | 0.3404197 | 31922526.512469 | 660680.45116447 | 1.93453083 ↑ | -3.72182742 ↓ |
| 2024-08-15 | 0.3339591 | 31316695.386371 | 717096.86197361 | -5.16358956 ↓ | -12.66824113 ↓ |
| 2024-08-14 | 0.3521423 | 33021805.909047 | 639855.41884179 | 0.49551869 ↑ | 0.11974231 ↑ |
| 2024-08-13 | 0.3504060 | 32858983.504358 | 719419.24205446 | 1.85110398 ↑ | -7.64298099 ↓ |
| 2024-08-12 | 0.3440375 | 32261784.329118 | 750661.78473081 | -0.81120813 ↓ | -11.33389182 ↓ |
| 2024-08-11 | 0.3468512 | 32525634.925354 | 690987.78337234 | -2.52374565 ↓ | -11.30726724 ↓ |
| 2024-08-10 | 0.3558314 | 33367752.119306 | 723538.49109873 | 0.63696543 ↑ | -15.31066976 ↓ |
| 2024-08-09 | 0.3536455 | 33162767.646526 | 827373.20028964 | -7.52223304 ↓ | -18.51708871 ↓ |
| 2024-08-08 | 0.3824114 | 35860259.968919 | 902654.89723666 | 8.68142774 ↑ | -20.34009973 ↓ |
| 2024-08-07 | 0.3517211 | 32976760.888865 | 735507.79970059 | -7.2963402 ↓ | -28.36495756 ↓ |
| 2024-08-06 | 0.3794037 | 35554730.903826 | 1052177.7308423 | -2.21922382 ↓ | -23.61005127 ↓ |
| 2024-08-05 | 0.3880146 | 36334783.459472 | 1905858.1414291 | -0.78142381 ↓ | -21.78105397 ↓ |
| 2024-08-04 | 0.3910706 | 36610657.870475 | 1139431.3625348 | -6.92361778 ↓ | -22.44195541 ↓ |
| 2024-08-03 | 0.4201609 | 39314807.78362 | 789251.15589879 | -3.23739635 ↓ | -16.43096263 ↓ |
| 2024-08-02 | 0.4342183 | 40615000.731633 | 800731.01794621 | -9.54856362 ↓ | -13.08167925 ↓ |
| 2024-08-01 | 0.4801059 | 44882300.624575 | 801036.32226673 | -2.28904851 ↓ | -4.78653136 ↓ |
| 2024-07-31 | 0.4909903 | 45871914.37666 | 625551.83552226 | -1.1429661 ↓ | -3.80301087 ↓ |
| 2024-07-30 | 0.4966671 | 46385532.54543 | 580829.81168581 | 0.12193204 ↑ | -4.73845695 ↓ |
| 2024-07-29 | 0.4960622 | 46309388.3562 | 762980.21684141 | -1.61975907 ↓ | -9.00840992 ↓ |
| 2024-07-28 | 0.5042282 | 47039615.721486 | 597548.57639238 | 0.28973485 ↑ | 1.18052651 ↑ |
| 2024-07-27 | 0.5027710 | 46879448.87027 | 824507.56885328 | 0.64065932 ↑ | 6.8657984 ↑ |
| 2024-07-26 | 0.4995705 | 46567382.292735 | 702546.73405628 | -0.91887773 ↓ | 3.36621656 ↑ |
| 2024-07-25 | 0.5042035 | 46974196.576769 | 784061.72792414 | -1.21423513 ↓ | 8.65038387 ↑ |
| 2024-07-24 | 0.5104009 | 47531738.355142 | 708927.9765532 | -2.10427919 ↓ | 1.08888636 ↑ |
| 2024-07-23 | 0.5213721 | 48524991.164429 | 1162176.8256205 | -4.36588044 ↓ | -2.09713588 ↓ |
| 2024-07-22 | 0.5451737 | 50717384.118004 | 1126327.7842785 | 9.38711149 ↑ | 7.82067034 ↑ |
| 2024-07-21 | 0.4983893 | 46342972.862453 | 759191.03130859 | 5.93445844 ↑ | 2.96373377 ↑ |
| 2024-07-20 | 0.4704695 | 43723853.542475 | 935290.00359593 | -2.65506512 ↓ | -8.6814857 ↓ |
| 2024-07-19 | 0.4833015 | 44893330.023325 | 858009.89914011 | 4.14623199 ↑ | -6.0334449 ↓ |
| 2024-07-18 | 0.4640605 | 43086194.104115 | 968110.51429719 | -8.08920684 ↓ | -8.24552023 ↓ |
| 2024-07-17 | 0.5048582 | 46850287.878886 | 960625.51383421 | -5.19861997 ↓ | -3.70417555 ↓ |
| 2024-07-16 | 0.5325402 | 49392854.285846 | 985678.22108315 | 5.32209624 ↑ | -2.22148105 ↓ |
| 2024-07-15 | 0.5056300 | 46873819.69487 | 1181278.6483227 | 4.45961234 ↑ | -13.09395186 ↓ |
| 2024-07-14 | 0.4840436 | 44850326.668349 | 855956.7003876 | -6.04675061 ↓ | -15.60557803 ↓ |
| 2024-07-13 | 0.5151962 | 47711336.08783 | 766071.11905896 | 0.16772894 ↑ | -14.86174902 ↓ |
| 2024-07-12 | 0.5141283 | 47588356.908877 | 831636.68464523 | 1.65198073 ↑ | -14.75737085 ↓ |
| 2024-07-11 | 0.5057731 | 46788743.91586 | 874168.41839186 | -3.52966631 ↓ | -11.04637367 ↓ |
| 2024-07-10 | 0.5243345 | 48483507.876864 | 1008297.2631405 | -3.72810745 ↓ | -11.67508132 ↓ |
| 2024-07-09 | 0.5446392 | 50334398.924634 | 802406.29238861 | -6.38918174 ↓ | -12.72988395 ↓ |
| 2024-07-08 | 0.5818123 | 53743524.365896 | 1271238.1693889 | 1.4406798 ↑ | -10.70727158 ↓ |
| 2024-07-07 | 0.5735493 | 52951486.958301 | 1261080.431872 | -5.21867275 ↓ | -1.39396586 ↓ |
| 2024-07-06 | 0.6051290 | 55836484.303228 | 1477525.6203499 | 0.38065934 ↑ | 14.54849122 ↑ |
| 2024-07-05 | 0.6028342 | 55595111.040802 | 2607935.8153141 | 5.96115739 ↑ | 7.74652117 ↑ |
| 2024-07-04 | 0.5689200 | 52439912.439162 | 1779723.0048661 | -4.16458649 ↓ | -5.96798834 ↓ |
| 2024-07-03 | 0.5936428 | 54691938.218164 | 2031341.1595898 | -4.87781522 ↓ | -2.52223594 ↓ |
| 2024-07-02 | 0.6240844 | 57463981.830752 | 1889128.6762903 | -4.21961434 ↓ | 5.46108016 ↑ |
| 2024-07-01 | 0.6515785 | 59962612.994921 | 2268073.3436768 | 12.02102693 ↑ | 17.06151312 ↑ |
| 2024-06-30 | 0.5816574 | 53500366.820064 | 1734495.091392 | 10.10541218 ↑ | 4.46196524 ↑ |
| 2024-06-29 | 0.5282732 | 48562888.476743 | 1679170.0754226 | -5.58001488 ↓ | -18.67431353 ↓ |
| 2024-06-28 | 0.5594930 | 51406403.323711 | 1379879.8836488 | -7.5261022 ↓ | -13.24735348 ↓ |
| 2024-06-27 | 0.6050280 | 55559796.291036 | 1538206.6080143 | -0.6527494 ↓ | -12.84717716 ↓ |
| 2024-06-26 | 0.6090033 | 55895483.798013 | 1708619.7847699 | 2.91258167 ↑ | -15.84188719 ↓ |
| 2024-06-25 | 0.5917134 | 54279330.584482 | 1769097.0600565 | 6.21378893 ↑ | -15.02464601 ↓ |
| 2024-06-24 | 0.5566121 | 51030276.055285 | 3257449.9427381 | -0.03600406 ↓ | -30.27756777 ↓ |
| 2024-06-23 | 0.5568126 | 51021121.729127 | 1910241.1624452 | -14.28077952 ↓ | -33.92642117 ↓ |
| 2024-06-22 | 0.6495773 | 59488011.674449 | 1378646.1055855 | 0.72074334 ↑ | -11.80889277 ↓ |
| 2024-06-21 | 0.6446010 | 59001187.128628 | 1758071.761203 | -7.14069264 ↓ | -13.46923453 ↓ |
| 2024-06-20 | 0.6942150 | 63507468.223261 | 1986391.3063599 | -4.06647942 ↓ | -2.21961979 ↓ |
| 2024-06-19 | 0.7236418 | 66162146.852787 | 2158379.0190955 | 3.92470718 ↑ | -12.93522453 ↓ |
| 2024-06-18 | 0.6963135 | 63627512.134225 | 3538069.8198993 | -12.7782685 ↓ | -19.04249218 ↓ |
| 2024-06-17 | 0.7983257 | 72905811.586103 | 4004703.8107566 | -5.2675193 ↓ | -5.52402356 ↓ |
| 2024-06-16 | 0.8427159 | 76917442.513422 | 5561726.0845256 | 14.4129484 ↑ | 7.99980709 ↑ |
| 2024-06-15 | 0.7365483 | 67191001.066058 | 2135715.364017 | -1.12630019 ↓ | 9.36501778 ↑ |
| 2024-06-14 | 0.7446858 | 67893669.711498 | 4158340.898466 | 4.88919732 ↑ | 11.14433669 ↑ |
| 2024-06-13 | 0.7099737 | 64693753.210294 | 3321829.8727229 | -14.57968959 ↓ | 4.44606995 ↑ |
| 2024-06-12 | 0.8311533 | 75693409.264109 | 4507195.5354409 | -3.36522148 ↓ | 34.66323788 ↑ |
| 2024-06-11 | 0.8600975 | 78283383.276774 | 8522163.2829692 | 1.78621442 ↑ | 50.84617583 ↑ |
| 2024-06-10 | 0.8450039 | 76863498.58742 | 5765626.1570706 | 8.29302884 ↑ | 48.16168001 ↑ |
| 2024-06-09 | 0.7802939 | 70935696.449849 | 4804468.7583129 | 15.88402626 ↑ | 51.06549927 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Dynex worth?
As on today's crypto exchange rates, one Dynex worth is $0.2791369.