Register to chat with like-minded investors on our interactive forums.DNXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001553 | 0.000145 | 10.30% | 0.001408 | 0.001573 | 0.001376 | 3,020,056.00 |
| Jul 17 2024 | 0.001408 | 0.00006 | 4.45% | 0.00135 | 0.001428 | 0.001253 | 6,415,695.00 |
| Jul 16 2024 | 0.001348 | 0.000089 | 7.07% | 0.001257 | 0.0014 | 0.001256 | 6,773,513.00 |
| Jul 15 2024 | 0.001259 | -0.000087 | -6.46% | 0.00135 | 0.001358 | 0.001252 | 7,957,824.00 |
| Jul 14 2024 | 0.001346 | -0.00004 | -2.89% | 0.001362 | 0.001402 | 0.001298 | 4,918,550.00 |
| Jul 13 2024 | 0.001386 | 0.000143 | 11.50% | 0.001243 | 0.001386 | 0.001241 | 2,593,375.00 |
| Jul 12 2024 | 0.001243 | -0.000041 | -3.19% | 0.001281 | 0.001288 | 0.001238 | 10,377,733.00 |
| Jul 11 2024 | 0.001284 | -0.000106 | -7.63% | 0.001373 | 0.001396 | 0.001283 | 4,408,023.00 |
| Jul 10 2024 | 0.00139 | 0.00001 | 0.72% | 0.001379 | 0.001409 | 0.001364 | 6,564,696.00 |
| Jul 09 2024 | 0.00138 | 0.000011 | 0.80% | 0.001387 | 0.001395 | 0.00136 | 1,025,308.00 |
| Jul 08 2024 | 0.001369 | 0.000049 | 3.71% | 0.001332 | 0.00145 | 0.001261 | 4,287,038.00 |
| Jul 07 2024 | 0.00132 | -0.000051 | -3.72% | 0.001369 | 0.00142 | 0.001317 | 5,926,709.00 |
| Jul 06 2024 | 0.001371 | 0.000087 | 6.78% | 0.001303 | 0.001414 | 0.001303 | 3,819,886.00 |
| Jul 05 2024 | 0.001284 | -0.000076 | -5.59% | 0.001275 | 0.001403 | 0.001232 | 1,694,856.00 |
| Jul 04 2024 | 0.00136 | 0.000138 | 11.29% | 0.001193 | 0.001467 | 0.001168 | 4,359,193.00 |
| Jul 03 2024 | 0.001222 | -0.00012 | -8.94% | 0.001338 | 0.001388 | 0.00117 | 2,733,973.00 |
| Jul 02 2024 | 0.001342 | -0.00001 | -0.74% | 0.001353 | 0.001455 | 0.001316 | 3,768,309.00 |
| Jul 01 2024 | 0.001352 | -0.000018 | -1.31% | 0.001374 | 0.001529 | 0.001304 | 3,912,596.00 |
| Jun 30 2024 | 0.00137 | -0.000119 | -7.99% | 0.001463 | 0.00154 | 0.001353 | 3,990,228.00 |
| Jun 29 2024 | 0.001489 | 0.00000200 | 0.13% | 0.001488 | 0.001601 | 0.001388 | 5,872,543.00 |
| Jun 28 2024 | 0.001487 | 0.00002 | 1.36% | 0.001445 | 0.001654 | 0.001409 | 7,027,566.00 |
| Jun 27 2024 | 0.001467 | -0.000346 | -19.08% | 0.001699 | 0.001795 | 0.001411 | 7,080,504.00 |
| Jun 26 2024 | 0.001813 | 0.000393 | 27.68% | 0.001412 | 0.001833 | 0.001402 | 15,037,525.00 |
| Jun 25 2024 | 0.00142 | -0.000233 | -14.10% | 0.001659 | 0.002083 | 0.00142 | 22,693,918.00 |
| Jun 24 2024 | 0.001653 | -0.000501 | -23.26% | 0.002065 | 0.003949 | 0.001359 | 40,931,307.00 |
| Jun 23 2024 | 0.002154 | 0.000348 | 19.27% | 0.001808 | 0.002217 | 0.001351 | 12,293,575.00 |
| Jun 22 2024 | 0.001806 | -0.000056 | -3.01% | 0.001863 | 0.001966 | 0.001689 | 8,132,199.00 |
| Jun 21 2024 | 0.001862 | -0.000387 | -17.21% | 0.002248 | 0.002258 | 0.001843 | 7,290,818.00 |
| Jun 20 2024 | 0.002249 | 0.00000500 | 0.22% | 0.002246 | 0.002287 | 0.002238 | 6,112,933.00 |
| Jun 19 2024 | 0.002244 | -0.000068 | -2.94% | 0.002311 | 0.00232 | 0.002244 | 6,120,239.00 |
| Jun 18 2024 | 0.002312 | 0.000036 | 1.58% | 0.002278 | 0.002317 | 0.002271 | 6,082,767.00 |
| Jun 17 2024 | 0.002276 | -0.000055 | -2.36% | 0.002328 | 0.002336 | 0.002274 | 5,606,524.00 |
| Jun 16 2024 | 0.002331 | 0.000053 | 2.33% | 0.002276 | 0.002333 | 0.002274 | 6,103,580.00 |
| Jun 15 2024 | 0.002278 | -0.000078 | -3.31% | 0.002358 | 0.002368 | 0.002274 | 6,162,362.00 |
| Jun 14 2024 | 0.002356 | -0.000026 | -1.09% | 0.002383 | 0.002387 | 0.002353 | 5,991,292.00 |
| Jun 13 2024 | 0.002382 | -0.000069 | -2.82% | 0.002451 | 0.002549 | 0.002354 | 6,364,836.00 |
| Jun 12 2024 | 0.002451 | -0.000121 | -4.70% | 0.002569 | 0.00258 | 0.002441 | 5,517,491.00 |
| Jun 11 2024 | 0.002572 | -0.000055 | -2.09% | 0.002634 | 0.002637 | 0.002478 | 3,939,191.00 |
| Jun 10 2024 | 0.002627 | 0.000105 | 4.16% | 0.002518 | 0.002697 | 0.002496 | 5,133,545.00 |
| Jun 09 2024 | 0.002522 | 0.000016 | 0.64% | 0.002507 | 0.00256 | 0.002498 | 5,313,866.00 |
| Jun 08 2024 | 0.002506 | -0.00004 | -1.57% | 0.002547 | 0.002552 | 0.002474 | 4,996,125.00 |
| Jun 07 2024 | 0.002546 | -0.000136 | -5.07% | 0.002682 | 0.002687 | 0.002518 | 4,019,239.00 |
| Jun 06 2024 | 0.002682 | -0.000012 | -0.45% | 0.002695 | 0.002784 | 0.002443 | 4,018,636.00 |
| Jun 05 2024 | 0.002694 | -0.000146 | -5.14% | 0.002865 | 0.002939 | 0.002601 | 5,022,996.00 |
| Jun 04 2024 | 0.00284 | -0.000014 | -0.49% | 0.002855 | 0.002879 | 0.00275 | 2,534,861.00 |
| Jun 03 2024 | 0.002854 | -0.000019 | -0.66% | 0.002873 | 0.002876 | 0.002852 | 4,865,041.00 |
| Jun 02 2024 | 0.002873 | -0.00003 | -1.03% | 0.002904 | 0.002916 | 0.002848 | 4,686,024.00 |
| Jun 01 2024 | 0.002903 | 0.00001 | 0.35% | 0.002889 | 0.002916 | 0.002888 | 4,277,237.00 |
| May 31 2024 | 0.002893 | 0.000013 | 0.45% | 0.002879 | 0.002905 | 0.002879 | 4,631,641.00 |
| May 30 2024 | 0.00288 | -0.00000100 | -0.03% | 0.002881 | 0.002896 | 0.00286 | 4,866,250.00 |
| May 29 2024 | 0.002881 | 0.000247 | 9.38% | 0.002632 | 0.002944 | 0.002631 | 4,308,009.00 |
| May 28 2024 | 0.002634 | -0.000046 | -1.72% | 0.002684 | 0.002705 | 0.002427 | 5,813,595.00 |
| May 27 2024 | 0.00268 | -0.000251 | -8.56% | 0.002933 | 0.002941 | 0.0026 | 4,629,564.00 |
| May 26 2024 | 0.002931 | -0.000073 | -2.43% | 0.003 | 0.003053 | 0.002789 | 5,019,104.00 |
| May 25 2024 | 0.003004 | 0.000056 | 1.90% | 0.002946 | 0.003099 | 0.002836 | 4,492,999.00 |
| May 24 2024 | 0.002948 | 0.000136 | 4.84% | 0.00281 | 0.002961 | 0.002501 | 4,760,487.00 |
| May 23 2024 | 0.002812 | -0.000089 | -3.07% | 0.002897 | 0.003065 | 0.002778 | 4,583,217.00 |
| May 22 2024 | 0.002901 | 0.000028 | 0.97% | 0.002946 | 0.00304 | 0.002801 | 3,677,562.00 |
| May 21 2024 | 0.002873 | -0.00002 | -0.69% | 0.002919 | 0.003449 | 0.002801 | 2,987,079.00 |
| May 20 2024 | 0.002893 | -0.000618 | -17.60% | 0.003549 | 0.003549 | 0.002741 | 6,283,696.00 |
| May 19 2024 | 0.003511 | 0.00063 | 21.87% | 0.002883 | 0.006697 | 0.00281 | 8,675,873.00 |
| May 18 2024 | 0.002881 | -0.00034 | -10.56% | 0.003212 | 0.003216 | 0.002677 | 4,721,052.00 |
| May 17 2024 | 0.003221 | -0.000221 | -6.42% | 0.003439 | 0.003468 | 0.003147 | 4,139,386.00 |
| May 16 2024 | 0.003442 | 0.000034 | 1.00% | 0.003395 | 0.003499 | 0.003391 | 3,840,618.00 |
| May 15 2024 | 0.003408 | 0.000185 | 5.74% | 0.003225 | 0.003485 | 0.003164 | 3,423,800.00 |
| May 14 2024 | 0.003223 | -0.000088 | -2.66% | 0.003312 | 0.003322 | 0.003189 | 4,061,832.00 |
| May 13 2024 | 0.003311 | 0.000142 | 4.48% | 0.00317 | 0.003336 | 0.003098 | 4,007,949.00 |
| May 12 2024 | 0.003169 | 0.000053 | 1.70% | 0.003119 | 0.003256 | 0.003099 | 4,271,829.00 |
| May 11 2024 | 0.003116 | 0.00000300 | 0.10% | 0.003106 | 0.003175 | 0.003083 | 4,461,625.00 |
| May 10 2024 | 0.003113 | 0.000015 | 0.48% | 0.003106 | 0.003173 | 0.003084 | 4,407,450.00 |
| May 09 2024 | 0.003098 | 0.000104 | 3.47% | 0.003004 | 0.003145 | 0.002987 | 4,205,647.00 |
| May 08 2024 | 0.002994 | 0.00000500 | 0.17% | 0.002989 | 0.003041 | 0.002942 | 4,686,240.00 |
| May 07 2024 | 0.002989 | -0.00000500 | -0.17% | 0.002997 | 0.00305 | 0.002944 | 4,378,304.00 |
| May 06 2024 | 0.002994 | 0.000101 | 3.49% | 0.002893 | 0.003122 | 0.002857 | 3,263,625.00 |
| May 05 2024 | 0.002893 | 0.00000400 | 0.14% | 0.002888 | 0.002905 | 0.002873 | 4,713,388.00 |
| May 04 2024 | 0.002889 | 0.00007 | 2.48% | 0.002822 | 0.003381 | 0.002661 | 3,924,775.00 |
| May 03 2024 | 0.002819 | 0.000127 | 4.72% | 0.002693 | 0.003049 | 0.002506 | 4,429,773.00 |
| May 02 2024 | 0.002692 | -0.000189 | -6.56% | 0.002959 | 0.00299 | 0.0025 | 5,011,064.00 |
| May 01 2024 | 0.002881 | -0.000352 | -10.89% | 0.003236 | 0.003294 | 0.002677 | 5,093,522.00 |
| Apr 30 2024 | 0.003233 | -0.000851 | -20.84% | 0.004088 | 0.004511 | 0.003104 | 4,156,961.00 |
| Apr 29 2024 | 0.004084 | 0.00029 | 7.64% | 0.003843 | 0.004558 | 0.00379 | 5,715,024.00 |
| Apr 28 2024 | 0.003794 | 0.000122 | 3.32% | 0.003715 | 0.004134 | 0.003634 | 4,484,491.00 |
| Apr 27 2024 | 0.003672 | -0.000048 | -1.29% | 0.003696 | 0.003909 | 0.00356 | 4,316,271.00 |
| Apr 26 2024 | 0.00372 | -0.000336 | -8.28% | 0.004055 | 0.004262 | 0.00368 | 5,757,956.00 |
| Apr 25 2024 | 0.004056 | -0.000219 | -5.12% | 0.004216 | 0.00436 | 0.003891 | 6,481,117.00 |
| Apr 24 2024 | 0.004275 | -0.000458 | -9.68% | 0.004787 | 0.0048 | 0.00398 | 9,226,189.00 |
| Apr 23 2024 | 0.004733 | 0.000143 | 3.12% | 0.004726 | 0.00505 | 0.004501 | 7,545,784.00 |
| Apr 22 2024 | 0.00459 | -0.000283 | -5.81% | 0.004859 | 0.00514 | 0.004544 | 8,889,930.00 |
| Apr 21 2024 | 0.004873 | -0.000046 | -0.94% | 0.004975 | 0.007385 | 0.004732 | 8,252,369.00 |
| Apr 20 2024 | 0.004919 | -0.000095 | -1.89% | 0.005099 | 0.005468 | 0.004735 | 7,089,460.00 |
