Register for streaming realtime charts, analysis tools, and prices.DNXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.002331 | 0.000058 | 2.55% | 0.00227 | 0.002339 | 0.00227 | 10,084,497.00 |
| Jun 15 2024 | 0.002273 | -0.000081 | -3.44% | 0.002364 | 0.002375 | 0.00227 | 9,973,176.00 |
| Jun 14 2024 | 0.002354 | -0.000015 | -0.63% | 0.002376 | 0.002393 | 0.00235 | 9,442,457.00 |
| Jun 13 2024 | 0.002369 | -0.000082 | -3.35% | 0.002458 | 0.002503 | 0.002354 | 10,433,769.00 |
| Jun 12 2024 | 0.002451 | -0.000116 | -4.52% | 0.002566 | 0.002581 | 0.002441 | 9,591,716.00 |
| Jun 11 2024 | 0.002566 | -0.000046 | -1.76% | 0.002612 | 0.002661 | 0.002478 | 7,159,823.00 |
| Jun 10 2024 | 0.002612 | 0.000076 | 3.00% | 0.002515 | 0.002612 | 0.002492 | 10,530,825.00 |
| Jun 09 2024 | 0.002537 | 0.000019 | 0.75% | 0.002518 | 0.00256 | 0.002492 | 10,948,062.00 |
| Jun 08 2024 | 0.002518 | -0.000038 | -1.49% | 0.002543 | 0.002561 | 0.00249 | 10,973,176.00 |
| Jun 07 2024 | 0.002556 | -0.000142 | -5.26% | 0.002695 | 0.002713 | 0.002506 | 8,018,628.00 |
| Jun 06 2024 | 0.002698 | 0.00000700 | 0.26% | 0.002681 | 0.002742 | 0.002441 | 8,683,461.00 |
| Jun 05 2024 | 0.002691 | -0.00015 | -5.28% | 0.002829 | 0.002939 | 0.00265 | 10,117,949.00 |
| Jun 04 2024 | 0.002841 | -0.000015 | -0.53% | 0.002849 | 0.002901 | 0.002792 | 5,638,118.00 |
| Jun 03 2024 | 0.002856 | -0.000023 | -0.80% | 0.002879 | 0.002886 | 0.002849 | 10,252,106.00 |
| Jun 02 2024 | 0.002879 | -0.000028 | -0.96% | 0.0029 | 0.002916 | 0.002837 | 9,760,666.00 |
| Jun 01 2024 | 0.002907 | 0.000012 | 0.41% | 0.002887 | 0.002916 | 0.00288 | 9,259,559.00 |
| May 31 2024 | 0.002895 | 0.00001 | 0.35% | 0.002885 | 0.002905 | 0.002875 | 9,629,345.00 |
| May 30 2024 | 0.002885 | 0.00000100 | 0.03% | 0.002898 | 0.002904 | 0.00286 | 9,909,840.00 |
| May 29 2024 | 0.002884 | 0.000247 | 9.37% | 0.002637 | 0.002943 | 0.002625 | 8,100,542.00 |
| May 28 2024 | 0.002637 | -0.000043 | -1.60% | 0.002679 | 0.002717 | 0.002559 | 10,096,708.00 |
| May 27 2024 | 0.002679 | -0.000266 | -9.03% | 0.002952 | 0.002952 | 0.0026 | 8,756,496.00 |
| May 26 2024 | 0.002946 | -0.000038 | -1.27% | 0.002993 | 0.003054 | 0.002801 | 8,930,286.00 |
| May 25 2024 | 0.002984 | 0.000043 | 1.46% | 0.00294 | 0.003107 | 0.002838 | 9,237,561.00 |
| May 24 2024 | 0.00294 | 0.000116 | 4.11% | 0.00281 | 0.002963 | 0.002553 | 8,655,518.00 |
| May 23 2024 | 0.002824 | -0.000072 | -2.49% | 0.002896 | 0.003063 | 0.002778 | 8,092,889.00 |
| May 22 2024 | 0.002896 | 0.00000300 | 0.10% | 0.00293 | 0.003073 | 0.002802 | 6,587,233.00 |
| May 21 2024 | 0.002894 | -0.000023 | -0.79% | 0.002927 | 0.003295 | 0.002839 | 4,096,995.00 |
| May 20 2024 | 0.002917 | -0.000618 | -17.48% | 0.003526 | 0.003543 | 0.002802 | 1,816,523.00 |
| May 19 2024 | 0.003535 | 0.000663 | 23.08% | 0.002879 | 0.006544 | 0.00281 | 7,627,359.00 |
| May 18 2024 | 0.002872 | -0.000366 | -11.30% | 0.003232 | 0.003234 | 0.002687 | 9,450,945.00 |
| May 17 2024 | 0.003238 | -0.000176 | -5.16% | 0.003435 | 0.003468 | 0.003142 | 8,330,401.00 |
| May 16 2024 | 0.003414 | 0.000022 | 0.65% | 0.003376 | 0.003499 | 0.003376 | 8,235,640.00 |
| May 15 2024 | 0.003392 | 0.000179 | 5.56% | 0.003214 | 0.003484 | 0.003144 | 6,333,720.00 |
| May 14 2024 | 0.003214 | -0.000102 | -3.08% | 0.00331 | 0.003322 | 0.00317 | 7,842,154.00 |
| May 13 2024 | 0.003316 | 0.000156 | 4.95% | 0.003159 | 0.003363 | 0.0031 | 7,816,919.00 |
| May 12 2024 | 0.003159 | 0.000052 | 1.67% | 0.003107 | 0.003256 | 0.003083 | 8,465,605.00 |
| May 11 2024 | 0.003107 | -0.000021 | -0.67% | 0.003123 | 0.003175 | 0.003083 | 8,404,056.00 |
| May 10 2024 | 0.003128 | 0.00001 | 0.32% | 0.003134 | 0.003173 | 0.003062 | 8,207,453.00 |
| May 09 2024 | 0.003118 | 0.00014 | 4.70% | 0.003005 | 0.003145 | 0.002961 | 7,189,691.00 |
| May 08 2024 | 0.002978 | -0.000028 | -0.93% | 0.003001 | 0.003043 | 0.00294 | 6,842,435.00 |
| May 07 2024 | 0.003006 | 0.000028 | 0.94% | 0.002979 | 0.00305 | 0.00294 | 8,495,711.00 |
| May 06 2024 | 0.002979 | 0.000091 | 3.15% | 0.002901 | 0.003062 | 0.002856 | 6,618,323.00 |
| May 05 2024 | 0.002887 | 0.00000600 | 0.21% | 0.002867 | 0.002913 | 0.002855 | 9,279,011.00 |
| May 04 2024 | 0.002881 | 0.000076 | 2.71% | 0.002829 | 0.003261 | 0.00267 | 7,131,549.00 |
| May 03 2024 | 0.002805 | 0.000098 | 3.62% | 0.002707 | 0.003013 | 0.002529 | 6,177,590.00 |
| May 02 2024 | 0.002707 | -0.000206 | -7.07% | 0.002914 | 0.002987 | 0.002505 | 7,174,105.00 |
| May 01 2024 | 0.002913 | -0.000342 | -10.51% | 0.003243 | 0.003294 | 0.002663 | 8,004,530.00 |
| Apr 30 2024 | 0.003255 | -0.000826 | -20.24% | 0.004075 | 0.004521 | 0.0031 | 5,944,700.00 |
| Apr 29 2024 | 0.004081 | 0.000227 | 5.88% | 0.003835 | 0.004562 | 0.00379 | 5,990,817.00 |
| Apr 28 2024 | 0.003854 | 0.000224 | 6.16% | 0.00372 | 0.004004 | 0.003627 | 7,189,037.00 |
| Apr 27 2024 | 0.00363 | -0.000083 | -2.23% | 0.003806 | 0.003852 | 0.003557 | 7,779,836.00 |
| Apr 26 2024 | 0.003714 | -0.000356 | -8.75% | 0.004066 | 0.004258 | 0.003688 | 6,709,676.00 |
| Apr 25 2024 | 0.00407 | -0.000201 | -4.71% | 0.004233 | 0.004371 | 0.003891 | 4,498,209.00 |
| Apr 24 2024 | 0.004271 | -0.000594 | -12.21% | 0.004772 | 0.004796 | 0.003981 | 5,366,514.00 |
| Apr 23 2024 | 0.004865 | 0.000271 | 5.91% | 0.004691 | 0.005071 | 0.0045 | 4,888,633.00 |
| Apr 22 2024 | 0.004593 | -0.000262 | -5.40% | 0.004859 | 0.005108 | 0.004545 | 4,335,586.00 |
| Apr 21 2024 | 0.004855 | -0.000101 | -2.04% | 0.005212 | 0.006898 | 0.004732 | 3,726,428.00 |
| Apr 20 2024 | 0.004956 | -0.000161 | -3.15% | 0.005117 | 0.005301 | 0.004732 | 5,115,701.00 |
| Apr 19 2024 | 0.005117 | 0.000293 | 6.08% | 0.004831 | 0.005131 | 0.004737 | 5,173,166.00 |
| Apr 18 2024 | 0.004824 | -0.00024 | -4.74% | 0.005054 | 0.005121 | 0.004656 | 4,604,753.00 |
| Apr 17 2024 | 0.005063 | 0.00025 | 5.19% | 0.004796 | 0.005247 | 0.00471 | 4,538,089.00 |
| Apr 16 2024 | 0.004813 | -0.000775 | -13.87% | 0.005583 | 0.005649 | 0.004672 | 4,322,855.00 |
| Apr 15 2024 | 0.005589 | 0.000294 | 5.55% | 0.005264 | 0.005717 | 0.005187 | 4,606,480.00 |
| Apr 14 2024 | 0.005295 | -0.000741 | -12.28% | 0.005872 | 0.006141 | 0.005098 | 4,137,602.00 |
| Apr 13 2024 | 0.006036 | 0.000835 | 16.05% | 0.005193 | 0.006511 | 0.005094 | 2,238,081.00 |
| Apr 12 2024 | 0.005201 | 0.000436 | 9.15% | 0.0052 | 0.005714 | 0.004713 | 1,362,969.00 |
| Apr 11 2024 | 0.004765 | -0.000222 | -4.45% | 0.004999 | 0.005794 | 0.004667 | 4,845,699.00 |
| Apr 10 2024 | 0.004987 | -0.003991 | -44.46% | 0.004981 | 0.00525 | 0.004854 | 2,645,132.00 |
| Apr 09 2024 | 0.008978 | 0.00416 | 86.37% | 0.004926 | 0.009 | 0.004566 | 3,556,058.00 |
| Apr 08 2024 | 0.004817 | -0.000323 | -6.28% | 0.00514 | 0.006099 | 0.004777 | 5,455,566.00 |
| Apr 07 2024 | 0.00514 | -0.000097 | -1.85% | 0.005218 | 0.0053 | 0.005129 | 5,127,324.00 |
| Apr 06 2024 | 0.005237 | -0.000098 | -1.84% | 0.005362 | 0.0056 | 0.00513 | 5,294,936.00 |
| Apr 05 2024 | 0.005335 | -0.000058 | -1.08% | 0.005388 | 0.00569 | 0.005156 | 3,407,179.00 |
| Apr 04 2024 | 0.005393 | -0.000913 | -14.48% | 0.006072 | 0.0069 | 0.005333 | 3,080,614.00 |
| Apr 03 2024 | 0.006306 | 0.000149 | 2.42% | 0.006132 | 0.006626 | 0.005034 | 4,505,265.00 |
| Apr 02 2024 | 0.006157 | -0.000243 | -3.80% | 0.006382 | 0.0064 | 0.006125 | 4,276,911.00 |
| Apr 01 2024 | 0.0064 | 0.00015 | 2.40% | 0.006259 | 0.007128 | 0.006259 | 1,500,327.00 |
| Mar 31 2024 | 0.00625 | -0.00275 | -30.56% | 0.006812 | 0.00685 | 0.005963 | 131,526.00 |
| Mar 30 2024 | 0.009 | 0.003176 | 54.53% | 0.005846 | 0.010 | 0.005846 | 44,427.00 |
| Mar 29 2024 | 0.005824 | -0.002247 | -27.84% | 0.008082 | 0.078 | 0.0052 | 300,028.00 |
| Mar 28 2024 | 0.008071 | 0.000891 | 12.41% | 0.00731 | 0.012248 | 0.006063 | 1,230,471.00 |
| Mar 27 2024 | 0.00718 | 0.001925 | 36.63% | 0.005255 | 0.009066 | 0.005153 | 1,448,464.00 |
| Mar 26 2024 | 0.005255 | -0.000325 | -5.82% | 0.005585 | 0.005757 | 0.005255 | 3,839,592.00 |
| Mar 25 2024 | 0.00558 | -0.001034 | -15.63% | 0.006634 | 0.006661 | 0.005166 | 2,486,485.00 |
| Mar 24 2024 | 0.006614 | -0.000986 | -12.97% | 0.00759 | 0.00786 | 0.006518 | 754,636.00 |
| Mar 23 2024 | 0.0076 | -0.000321 | -4.05% | 0.00794 | 0.0082 | 0.0076 | 706,434.00 |
| Mar 22 2024 | 0.007921 | -0.001527 | -16.16% | 0.009412 | 0.009609 | 0.007845 | 1,040,742.00 |
| Mar 21 2024 | 0.009448 | -0.000052 | -0.55% | 0.009519 | 0.009806 | 0.009398 | 1,175,667.00 |
| Mar 20 2024 | 0.0095 | -0.00106 | -10.04% | 0.010583 | 0.010739 | 0.009441 | 590,685.00 |
| Mar 19 2024 | 0.01056 | 0.000055 | 0.52% | 0.010667 | 0.010667 | 0.010478 | 1,059,863.00 |
