Dynex(DNX)Hoy
$0.02502
hace 1 años
$0.325111
hace 2 años
$0.604377
Dynex Historial de precios
(DNX)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.057702 | $0.02 | $0.02 | $0.055681 | $483.836K |
2025-09-02 | $0.049790 | $0.02 | $0.02 | $0.057557 | $500.872K |
2025-09-01 | $0.048464 | $0.02 | $0.02 | $0.049248 | $386.914K |
2025-08-31 | $0.050232 | $0.02 | $0.02 | $0.048348 | $310.174K |
2025-08-30 | $0.050096 | $0.02 | $0.02 | $0.050104 | $339.704K |
2025-08-29 | $0.054521 | $0.02 | $0.02 | $0.050195 | $407.210K |
2025-08-28 | $0.053177 | $0.02 | $0.02 | $0.054521 | $340.751K |
2025-08-27 | $0.054894 | $0.02 | $0.02 | $0.053190 | $366.957K |
2025-08-26 | $0.057329 | $0.02 | $0.02 | $0.054810 | $367.186K |
2025-08-25 | $0.060459 | $0.02 | $0.02 | $0.057329 | $387.344K |
2025-08-24 | $0.060822 | $0.02 | $0.02 | $0.060322 | $478.445K |
2025-08-23 | $0.049968 | $0.02 | $0.02 | $0.060878 | $592.972K |
2025-08-22 | $0.049065 | $0.02 | $0.02 | $0.050028 | $388.644K |
2025-08-21 | $0.049742 | $0.02 | $0.02 | $0.048914 | $417.141K |
2025-08-20 | $0.050682 | $0.02 | $0.02 | $0.049849 | $401.466K |
2025-08-19 | $0.057591 | $0.02 | $0.02 | $0.050689 | $538.561K |
2025-08-18 | $0.060853 | $0.02 | $0.02 | $0.057569 | $561.912K |
2025-08-17 | $0.062259 | $0.02 | $0.02 | $0.060979 | $375.453K |
2025-08-16 | $0.058080 | $0.02 | $0.02 | $0.062611 | $344.412K |
2025-08-15 | $0.069366 | $0.02 | $0.02 | $0.058022 | $671.138K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Dynex(DNX)
