DNX
Dynex Rang 1325
101,638,254 DNX
Kaufen/Verkaufen
Get Wallet
Dynex
Dynex Preis $0.04
$0.04
Dynex 24h Vol
$309,427
$309,427
Dynex Marktkapitalisierung $3,648,312
$3,648,312
24h Vol
4 BTC 1 H
3.87 %
24 H
6.56 %
7 d
-14.78 %
Heute Dynex Preis in US-Dollar ist derzeit
0.0359
USD, und wenn in konvertiert Bitcoin ist
0.00000046
BTC. Insgesamt 101,638,254 DNX sind derzeit auf dem Markt im Umlauf. Dynex Die Preise erfahren derzeit eine Änderung von 6.56 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.003 M US dollars Dynex wurde gehandelt Krypto-Austausch. Erhalten Dynex's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Dynex
Symbol
DNX
Algorithmus
N/A
BTC Preis
0.00000046 BTC
BTC Markt
47 BTC
BTC 24h Vol
4 BTC
Insgesamt abgebaute Münzen
101,638,254 DNX
1h
3.87 %
24h
6.56 %
7d
-14.78 %
Reddit
N/A
Webseite
N/A
Share Dynex Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2024-03-08 | $1.11 | $1.10 | $1.16 | $1.08 |
| 2024-03-09 | $1.10 | $1.16 | $1.23 | $1.06 |
| 2024-03-10 | $1.16 | $1.07 | $1.20 | $1.00 |
| 2024-03-11 | $1.07 | $1.02 | $1.10 | $0.9848000 |
| 2024-03-12 | $1.02 | $0.9345000 | $1.05 | $0.9201000 |
| 2024-03-13 | $0.9345000 | $1.03 | $1.05 | $0.9346000 |
| 2024-03-14 | $1.03 | $0.9494000 | $1.03 | $0.8796000 |
| 2024-03-15 | $0.9494000 | $0.8755000 | $0.9560000 | $0.8225000 |
| 2024-03-16 | $0.8755000 | $0.8232000 | $0.8993000 | $0.7625000 |
| 2024-03-17 | $0.8232000 | $0.9835000 | $1.05 | $0.7948000 |
| 2024-03-18 | $0.9835000 | $0.9183000 | $0.9977000 | $0.8746000 |
| 2024-03-19 | $0.9183000 | $0.8243000 | $0.9208000 | $0.7998000 |
| 2024-03-20 | $0.8243000 | $0.9177000 | $0.9350000 | $0.8052000 |
| 2024-03-21 | $0.9177000 | $0.8524000 | $0.9300000 | $0.8305000 |
| 2024-03-22 | $0.8524000 | $0.8210000 | $0.8658000 | $0.8000000 |
| 2024-03-23 | $0.8210000 | $0.8128000 | $0.8541000 | $0.8066000 |
| 2024-03-24 | $0.8128000 | $0.8751000 | $0.8800000 | $0.8079000 |
| 2024-03-25 | $0.8751000 | $0.8373000 | $0.8930000 | $0.8202000 |
| 2024-03-26 | $0.8373000 | $0.8288000 | $0.8960000 | $0.7950000 |
| 2024-03-27 | $0.8288000 | $0.7847000 | $0.8371000 | $0.7746000 |
| 2024-03-28 | $0.7847000 | $0.7542000 | $0.7940000 | $0.7264000 |
| 2024-03-29 | $0.7542000 | $0.7467000 | $0.7907000 | $0.7217000 |
| 2024-03-30 | $0.7467000 | $0.7339000 | $0.7682000 | $0.7019000 |
| 2024-03-31 | $0.7339000 | $0.7078000 | $0.7400000 | $0.6700000 |
| 2024-04-01 | $0.7078000 | $0.7453000 | $0.7800000 | $0.6801000 |
| 2024-04-02 | $0.7453000 | $0.6962000 | $0.7453000 | $0.6500000 |
| 2024-04-03 | $0.6962000 | $0.7250000 | $0.7564000 | $0.6815000 |
| 2024-04-04 | $0.7250000 | $0.7562000 | $0.7761000 | $0.7030000 |
| 2024-04-05 | $0.7562000 | $0.7198000 | $0.7591000 | $0.6940000 |
| 2024-04-06 | $0.7198000 | $0.7169000 | $0.7231000 | $0.7006000 |
| 2024-04-07 | $0.7169000 | $0.7308000 | $0.7317000 | $0.7089000 |
| 2024-04-08 | $0.7308000 | $0.7224000 | $0.7371000 | $0.7089000 |
| 2024-04-09 | $0.7224000 | $0.6986000 | $0.7223000 | $0.6809000 |
| 2024-04-10 | $0.6986000 | $0.6938000 | $0.7210000 | $0.6666000 |
| 2024-04-11 | $0.6938000 | $0.6955000 | $0.7012000 | $0.6871000 |
| 2024-04-12 | $0.6955000 | $0.6213000 | $0.6989000 | $0.6207000 |
| 2024-04-13 | $0.6213000 | $0.5584000 | $0.6236000 | $0.4805000 |
| 2024-04-14 | $0.5584000 | $0.5863000 | $0.5878000 | $0.5006000 |
| 2024-04-15 | $0.5863000 | $0.5504000 | $0.6086000 | $0.5210000 |
| 2024-04-16 | $0.5504000 | $0.5856000 | $0.6580000 | $0.5050000 |
| 2024-04-17 | $0.5856000 | $0.5628000 | $0.6095000 | $0.5533000 |
| 2024-04-18 | $0.5628000 | $0.5778000 | $0.5785000 | $0.5586000 |
| 2024-04-19 | $0.5778000 | $0.5632000 | $0.6130000 | $0.5500000 |
| 2024-04-20 | $0.5632000 | $0.5888000 | $0.5924000 | $0.5555000 |
| 2024-04-21 | $0.5888000 | $0.5745000 | $0.5942000 | $0.5622000 |
| 2024-04-22 | $0.5745000 | $0.5878000 | $0.6218000 | $0.5599000 |
| 2024-04-23 | $0.5878000 | $0.5795000 | $0.5981000 | $0.5701000 |
| 2024-04-24 | $0.5795000 | $0.5519000 | $0.5860000 | $0.5498000 |
| 2024-04-25 | $0.5519000 | $0.5311000 | $0.5549000 | $0.5154000 |
| 2024-04-26 | $0.5311000 | $0.5152000 | $0.5315000 | $0.5051000 |
| 2024-04-27 | $0.5152000 | $0.5087000 | $0.5480000 | $0.5048000 |
| 2024-04-28 | $0.5087000 | $0.5066000 | $0.5127000 | $0.4963000 |
| 2024-04-29 | $0.5066000 | $0.4968000 | $0.5145000 | $0.4766000 |
| 2024-04-30 | $0.4968000 | $0.4985000 | $0.5034000 | $0.4500000 |
| 2024-05-01 | $0.4985000 | $0.4722000 | $0.5011000 | $0.4298000 |
| 2024-05-02 | $0.4722000 | $0.4940000 | $0.5037000 | $0.4390000 |
| 2024-05-03 | $0.4940000 | $0.5354000 | $0.5394000 | $0.4775000 |
| 2024-05-04 | $0.5354000 | $0.6011000 | $0.6047000 | $0.5001000 |
| 2024-05-05 | $0.6011000 | $0.5727000 | $0.6041000 | $0.5367000 |
| 2024-05-06 | $0.5727000 | $0.5482000 | $0.5740000 | $0.5351000 |
| 2024-05-07 | $0.5482000 | $0.5654000 | $0.5907000 | $0.5253000 |
| 2024-05-08 | $0.5654000 | $0.5510000 | $0.5989000 | $0.5165000 |
| 2024-05-09 | $0.5510000 | $0.5645000 | $0.5854000 | $0.5485000 |
| 2024-05-10 | $0.5645000 | $0.5313000 | $0.5849000 | $0.5265000 |
| 2024-05-11 | $0.5313000 | $0.5301000 | $0.5431000 | $0.5153000 |
| 2024-05-12 | $0.5301000 | $0.5165000 | $0.5322000 | $0.5106000 |
| 2024-05-13 | $0.5165000 | $0.5197000 | $0.5531000 | $0.5003000 |
| 2024-05-14 | $0.5197000 | $0.4881000 | $0.5220000 | $0.4870000 |
| 2024-05-15 | $0.4881000 | $0.5400000 | $0.5694000 | $0.4747000 |
| 2024-05-16 | $0.5400000 | $0.5088000 | $0.5420000 | $0.5000000 |
| 2024-05-17 | $0.5088000 | $0.5307000 | $0.5390000 | $0.5050000 |
| 2024-05-18 | $0.5307000 | $0.5134000 | $0.5395000 | $0.5060000 |
| 2024-05-19 | $0.5134000 | $0.5014000 | $0.5161000 | $0.4952000 |
| 2024-05-20 | $0.5014000 | $0.5102000 | $0.5195000 | $0.4822000 |
| 2024-05-21 | $0.5102000 | $0.4949000 | $0.5103000 | $0.4711000 |
| 2024-05-22 | $0.4949000 | $0.4898000 | $0.4978000 | $0.4793000 |
| 2024-05-23 | $0.4898000 | $0.4875000 | $0.4988000 | $0.4800000 |
| 2024-05-24 | $0.4875000 | $0.4789000 | $0.4896000 | $0.4562000 |
| 2024-05-25 | $0.4789000 | $0.4556000 | $0.4797000 | $0.4532000 |
| 2024-05-26 | $0.4556000 | $0.4567000 | $0.4751000 | $0.4467000 |
| 2024-05-27 | $0.4567000 | $0.4530000 | $0.4600000 | $0.4282000 |
| 2024-05-28 | $0.4530000 | $0.4377000 | $0.4581000 | $0.4286000 |
| 2024-05-29 | $0.4377000 | $0.4488000 | $0.4612000 | $0.4346000 |
| 2024-05-30 | $0.4488000 | $0.4330000 | $0.4501000 | $0.4263000 |
| 2024-05-31 | $0.4330000 | $0.4067000 | $0.4374000 | $0.4049000 |
| 2024-06-01 | $0.4067000 | $0.4495000 | $0.4589000 | $0.4047000 |
| 2024-06-02 | $0.4495000 | $0.5097000 | $0.5469000 | $0.4313000 |
| 2024-06-03 | $0.5097000 | $0.5737000 | $0.5958000 | $0.5024000 |
| 2024-06-04 | $0.5737000 | $0.5619000 | $0.5914000 | $0.5371000 |
| 2024-06-05 | $0.5619000 | $0.5976000 | $0.6501000 | $0.5122000 |
| 2024-06-06 | $0.5976000 | $0.6701000 | $0.7074000 | $0.5910000 |
| 2024-06-07 | $0.6701000 | $0.6648000 | $0.6982000 | $0.6133000 |
| 2024-06-08 | $0.6648000 | $0.6630000 | $0.7117000 | $0.5850000 |
| 2024-06-09 | $0.6630000 | $0.7791000 | $0.7925000 | $0.6630000 |
| 2024-06-10 | $0.7791000 | $0.8987000 | $0.9272000 | $0.7046000 |
| 2024-06-11 | $0.8987000 | $0.8320000 | $0.9532000 | $0.7781000 |
| 2024-06-12 | $0.8320000 | $0.8224000 | $0.8793000 | $0.7900000 |
| 2024-06-13 | $0.8224000 | $0.7011000 | $0.8226000 | $0.7004000 |
| 2024-06-14 | $0.7011000 | $0.7408000 | $0.7497000 | $0.6577000 |
| 2024-06-15 | $0.7408000 | $0.7319000 | $0.7869000 | $0.7202000 |
| 2024-06-16 | $0.7319000 | $0.8413000 | $0.9477000 | $0.7262000 |
| 2024-06-17 | $0.8413000 | $0.8092000 | $0.8831000 | $0.7305000 |
| 2024-06-18 | $0.8092000 | $0.7131000 | $0.8125000 | $0.6704000 |
| 2024-06-19 | $0.7131000 | $0.7138000 | $0.7718000 | $0.6998000 |
| 2024-06-20 | $0.7138000 | $0.6861000 | $0.7151000 | $0.6599000 |
| 2024-06-21 | $0.6861000 | $0.6448000 | $0.6865000 | $0.6399000 |
| 2024-06-22 | $0.6448000 | $0.6492000 | $0.6745000 | $0.6347000 |
| 2024-06-23 | $0.6492000 | $0.5637000 | $0.6498000 | $0.5459000 |
| 2024-06-24 | $0.5637000 | $0.5454000 | $0.5673000 | $0.4732000 |
| 2024-06-25 | $0.5454000 | $0.5930000 | $0.5970000 | $0.5164000 |
| 2024-06-26 | $0.5930000 | $0.6123000 | $0.6280000 | $0.5615000 |
| 2024-06-27 | $0.6123000 | $0.5899000 | $0.6197000 | $0.5760000 |
| 2024-06-28 | $0.5899000 | $0.5557000 | $0.5949000 | $0.5529000 |
| 2024-06-29 | $0.5557000 | $0.5377000 | $0.5653000 | $0.5115000 |
| 2024-06-30 | $0.5377000 | $0.5950000 | $0.5950000 | $0.5084000 |
| 2024-07-01 | $0.5950000 | $0.6256000 | $0.6599000 | $0.5639000 |
| 2024-07-02 | $0.6256000 | $0.6145000 | $0.6860000 | $0.6115000 |
| 2024-07-03 | $0.6145000 | $0.5911000 | $0.6319000 | $0.5765000 |
| 2024-07-04 | $0.5911000 | $0.5623000 | $0.5936000 | $0.5385000 |
| 2024-07-05 | $0.5623000 | $0.5968000 | $0.6194000 | $0.4993000 |
| 2024-07-06 | $0.5968000 | $0.6157000 | $0.6328000 | $0.5780000 |
| 2024-07-07 | $0.6157000 | $0.5538000 | $0.6190000 | $0.5530000 |
| 2024-07-08 | $0.5538000 | $0.5800000 | $0.5869000 | $0.5428000 |
| 2024-07-09 | $0.5800000 | $0.5441000 | $0.5917000 | $0.5418000 |
| 2024-07-10 | $0.5441000 | $0.5281000 | $0.5695000 | $0.5069000 |
| 2024-07-11 | $0.5281000 | $0.5085000 | $0.5500000 | $0.5022000 |
| 2024-07-12 | $0.5085000 | $0.5014000 | $0.5162000 | $0.4845000 |
| 2024-07-13 | $0.5014000 | $0.5126000 | $0.5254000 | $0.4934000 |
| 2024-07-14 | $0.5126000 | $0.4916000 | $0.5194000 | $0.4834000 |
| 2024-07-15 | $0.4916000 | $0.4940000 | $0.5128000 | $0.4743000 |
| 2024-07-16 | $0.4940000 | $0.5404000 | $0.5441000 | $0.4936000 |
| 2024-07-17 | $0.5404000 | $0.5141000 | $0.5400000 | $0.5035000 |
| 2024-07-18 | $0.5141000 | $0.4695000 | $0.5144000 | $0.4623000 |
| 2024-07-19 | $0.4695000 | $0.4813000 | $0.5176000 | $0.4647000 |
| 2024-07-20 | $0.4813000 | $0.4720000 | $0.5030000 | $0.4618000 |
| 2024-07-21 | $0.4720000 | $0.5005000 | $0.5036000 | $0.4693000 |
| 2024-07-22 | $0.5005000 | $0.5331000 | $0.5644000 | $0.4897000 |
| 2024-07-23 | $0.5331000 | $0.5211000 | $0.5524000 | $0.4909000 |
| 2024-07-24 | $0.5211000 | $0.5143000 | $0.5424000 | $0.5047000 |
| 2024-07-25 | $0.5143000 | $0.5012000 | $0.5145000 | $0.4678000 |
| 2024-07-26 | $0.5012000 | $0.5152000 | $0.5157000 | $0.4688000 |
| 2024-07-27 | $0.5152000 | $0.5031000 | $0.5228000 | $0.4963000 |
| 2024-07-28 | $0.5031000 | $0.5048000 | $0.5129000 | $0.4977000 |
| 2024-07-29 | $0.5048000 | $0.4975000 | $0.5137000 | $0.4830000 |
| 2024-07-30 | $0.4975000 | $0.4967000 | $0.5030000 | $0.4888000 |
| 2024-07-31 | $0.4967000 | $0.4907000 | $0.5079000 | $0.4883000 |
| 2024-08-01 | $0.4907000 | $0.4851000 | $0.4947000 | $0.4546000 |
| 2024-08-02 | $0.4851000 | $0.4417000 | $0.4876000 | $0.4305000 |
| 2024-08-03 | $0.4417000 | $0.4209000 | $0.4466000 | $0.4099000 |
| 2024-08-04 | $0.4209000 | $0.3797000 | $0.4304000 | $0.3622000 |
| 2024-08-05 | $0.3797000 | $0.3826000 | $0.3999000 | $0.2872000 |
| 2024-08-06 | $0.3826000 | $0.3774000 | $0.4022000 | $0.3601000 |
| 2024-08-07 | $0.3774000 | $0.3554000 | $0.3865000 | $0.3464000 |
| 2024-08-08 | $0.3554000 | $0.3807000 | $0.3955000 | $0.3528000 |
| 2024-08-09 | $0.3807000 | $0.3549000 | $0.3864000 | $0.3371000 |
| 2024-08-10 | $0.3549000 | $0.3577000 | $0.3787000 | $0.3415000 |
| 2024-08-11 | $0.3577000 | $0.3462000 | $0.3743000 | $0.3409000 |
| 2024-08-12 | $0.3462000 | $0.3461000 | $0.3576000 | $0.3320000 |
| 2024-08-13 | $0.3461000 | $0.3564000 | $0.3597000 | $0.3364000 |
| 2024-08-14 | $0.3564000 | $0.3518000 | $0.3595000 | $0.3415000 |
| 2024-08-15 | $0.3518000 | $0.3368000 | $0.3567000 | $0.3309000 |
| 2024-08-16 | $0.3368000 | $0.3373000 | $0.3453000 | $0.3288000 |
| 2024-08-17 | $0.3373000 | $0.3496000 | $0.3626000 | $0.3365000 |
| 2024-08-18 | $0.3496000 | $0.3476000 | $0.3587000 | $0.3449000 |
| 2024-08-19 | $0.3476000 | $0.3411000 | $0.3504000 | $0.3347000 |
| 2024-08-20 | $0.3411000 | $0.3388000 | $0.3507000 | $0.3382000 |
| 2024-08-21 | $0.3388000 | $0.3352000 | $0.3468000 | $0.3267000 |
| 2024-08-22 | $0.3352000 | $0.3400000 | $0.3446000 | $0.3323000 |
| 2024-08-23 | $0.3400000 | $0.3882000 | $0.3966000 | $0.3393000 |
| 2024-08-24 | $0.3882000 | $0.3786000 | $0.4056000 | $0.3689000 |
| 2024-08-25 | $0.3786000 | $0.3805000 | $0.3922000 | $0.3603000 |
| 2024-08-26 | $0.3805000 | $0.3847000 | $0.3974000 | $0.3657000 |
| 2024-08-27 | $0.3847000 | $0.3903000 | $0.3986000 | $0.3778000 |
| 2024-08-28 | $0.3903000 | $0.3766000 | $0.3911000 | $0.3689000 |
| 2024-08-29 | $0.3766000 | $0.3806000 | $0.3934000 | $0.3741000 |
| 2024-08-30 | $0.3806000 | $0.3368000 | $0.3853000 | $0.3059000 |
| 2024-08-31 | $0.3368000 | $0.3336000 | $0.3421000 | $0.3279000 |
| 2024-09-01 | $0.3336000 | $0.3197000 | $0.3403000 | $0.3194000 |
| 2024-09-02 | $0.3197000 | $0.3375000 | $0.3482000 | $0.3126000 |
| 2024-09-03 | $0.3375000 | $0.3249000 | $0.3397000 | $0.3186000 |
| 2024-09-04 | $0.3249000 | $0.3168000 | $0.3276000 | $0.3015000 |
| 2024-09-05 | $0.3168000 | $0.3127000 | $0.3192000 | $0.3097000 |
| 2024-09-06 | $0.3127000 | $0.2985000 | $0.3185000 | $0.2869000 |
| 2024-09-07 | $0.2985000 | $0.3058000 | $0.3228000 | $0.2966000 |
| 2024-09-08 | $0.3058000 | $0.3144000 | $0.3219000 | $0.2912000 |
| 2024-09-09 | $0.3144000 | $0.3420000 | $0.3484000 | $0.3124000 |
| 2024-09-10 | $0.3420000 | $0.3263000 | $0.3473000 | $0.3204000 |
| 2024-09-11 | $0.3263000 | $0.3107000 | $0.3273000 | $0.3057000 |
| 2024-09-12 | $0.3107000 | $0.3224000 | $0.3450000 | $0.3066000 |
| 2024-09-13 | $0.3224000 | $0.3356000 | $0.3416000 | $0.3125000 |
| 2024-09-14 | $0.3356000 | $0.3349000 | $0.3632000 | $0.3264000 |
| 2024-09-15 | $0.3349000 | $0.3215000 | $0.3397000 | $0.3205000 |
| 2024-09-16 | $0.3215000 | $0.3066000 | $0.3245000 | $0.3006000 |
| 2024-09-17 | $0.3066000 | $0.3062000 | $0.3187000 | $0.3004000 |
| 2024-09-18 | $0.3062000 | $0.3039000 | $0.3111000 | $0.2931000 |
| 2024-09-19 | $0.3039000 | $0.3208000 | $0.3286000 | $0.3036000 |
| 2024-09-20 | $0.3208000 | $0.3071000 | $0.3225000 | $0.3011000 |
| 2024-09-21 | $0.3071000 | $0.3115000 | $0.3124000 | $0.2987000 |
| 2024-09-22 | $0.3115000 | $0.3056000 | $0.3156000 | $0.2987000 |
| 2024-09-23 | $0.3056000 | $0.3623000 | $0.3870000 | $0.3054000 |
| 2024-09-24 | $0.3623000 | $0.3785000 | $0.3991000 | $0.3505000 |
| 2024-09-25 | $0.3785000 | $0.4124000 | $0.4519000 | $0.3727000 |
| 2024-09-26 | $0.4124000 | $0.4480000 | $0.4541000 | $0.4055000 |
| 2024-09-27 | $0.4480000 | $0.4132000 | $0.4626000 | $0.3994000 |
| 2024-09-28 | $0.4132000 | $0.3911000 | $0.4233000 | $0.3801000 |
| 2024-09-29 | $0.3911000 | $0.4065000 | $0.4144000 | $0.3684000 |
| 2024-09-30 | $0.4065000 | $0.3877000 | $0.4065000 | $0.3674000 |
| 2024-10-01 | $0.3877000 | $0.3588000 | $0.3981000 | $0.3361000 |
| 2024-10-02 | $0.3588000 | $0.3335000 | $0.3748000 | $0.3257000 |
| 2024-10-03 | $0.3335000 | $0.3398000 | $0.3450000 | $0.3203000 |
| 2024-10-04 | $0.3398000 | $0.3411000 | $0.3518000 | $0.3233000 |
| 2024-10-05 | $0.3411000 | $0.3179000 | $0.3414000 | $0.3112000 |
| 2024-10-06 | $0.3179000 | $0.3152000 | $0.3271000 | $0.3072000 |
| 2024-10-07 | $0.3152000 | $0.3169000 | $0.3315000 | $0.3125000 |
| 2024-10-08 | $0.3169000 | $0.3132000 | $0.3230000 | $0.3061000 |
| 2024-10-09 | $0.3132000 | $0.3138000 | $0.3292000 | $0.3005000 |
| 2024-10-10 | $0.3138000 | $0.3155000 | $0.3245000 | $0.3030000 |
| 2024-10-11 | $0.3155000 | $0.3838000 | $0.4251000 | $0.3137000 |
| 2024-10-12 | $0.3838000 | $0.4105000 | $0.4408000 | $0.3654000 |
| 2024-10-13 | $0.4105000 | $0.4369000 | $0.4492000 | $0.3787000 |
| 2024-10-14 | $0.4369000 | $0.4373000 | $0.4846000 | $0.4091000 |
| 2024-10-15 | $0.4373000 | $0.4192000 | $0.4657000 | $0.4111000 |
| 2024-10-16 | $0.4192000 | $0.3872000 | $0.4198000 | $0.3842000 |
| 2024-10-17 | $0.3872000 | $0.3743000 | $0.3958000 | $0.3714000 |
| 2024-10-18 | $0.3743000 | $0.3986000 | $0.4195000 | $0.3717000 |
| 2024-10-19 | $0.3986000 | $0.4188000 | $0.4481000 | $0.3911000 |
| 2024-10-20 | $0.4188000 | $0.3861000 | $0.4275000 | $0.3859000 |
| 2024-10-21 | $0.3861000 | $0.3838000 | $0.3986000 | $0.3696000 |
| 2024-10-22 | $0.3838000 | $0.3607000 | $0.3838000 | $0.3590000 |
| 2024-10-23 | $0.3607000 | $0.3431000 | $0.3633000 | $0.3234000 |
| 2024-10-24 | $0.3431000 | $0.3526000 | $0.3564000 | $0.3331000 |
| 2024-10-25 | $0.3526000 | $0.3183000 | $0.3524000 | $0.3154000 |
| 2024-10-26 | $0.3183000 | $0.3154000 | $0.3339000 | $0.3097000 |
| 2024-10-27 | $0.3154000 | $0.3259000 | $0.3303000 | $0.3081000 |
| 2024-10-28 | $0.3259000 | $0.3269000 | $0.3292000 | $0.3118000 |
| 2024-10-29 | $0.3269000 | $0.3231000 | $0.3495000 | $0.3217000 |
| 2024-10-30 | $0.3231000 | $0.3358000 | $0.3456000 | $0.3173000 |
| 2024-10-31 | $0.3358000 | $0.3098000 | $0.3368000 | $0.3098000 |
| 2024-11-01 | $0.3098000 | $0.2951000 | $0.3139000 | $0.2905000 |
| 2024-11-02 | $0.2951000 | $0.2936000 | $0.2993000 | $0.2403000 |
| 2024-11-03 | $0.2936000 | $0.2987000 | $0.3038000 | $0.2637000 |
| 2024-11-04 | $0.2987000 | $0.2734000 | $0.2987000 | $0.2702000 |
| 2024-11-05 | $0.2734000 | $0.2916000 | $0.2937000 | $0.2703000 |
| 2024-11-06 | $0.2916000 | $0.3123000 | $0.3153000 | $0.2886000 |
| 2024-11-07 | $0.3123000 | $0.3030000 | $0.3149000 | $0.2962000 |
| 2024-11-08 | $0.3030000 | $0.3079000 | $0.3147000 | $0.2985000 |
| 2024-11-09 | $0.3079000 | $0.2898000 | $0.3093000 | $0.2863000 |
| 2024-11-10 | $0.2898000 | $0.3364000 | $0.3525000 | $0.2880000 |
| 2024-11-11 | $0.3364000 | $0.3057000 | $0.3420000 | $0.2986000 |
| 2024-11-12 | $0.3057000 | $0.2951000 | $0.3325000 | $0.2899000 |
| 2024-11-13 | $0.2951000 | $0.2597000 | $0.2970000 | $0.2564000 |
| 2024-11-14 | $0.2597000 | $0.2460000 | $0.2636000 | $0.2383000 |
| 2024-11-15 | $0.2460000 | $0.2389000 | $0.2547000 | $0.2121000 |
| 2024-11-16 | $0.2389000 | $0.2408000 | $0.2438000 | $0.2147000 |
| 2024-11-17 | $0.2408000 | $0.2402000 | $0.2498000 | $0.2321000 |
| 2024-11-18 | $0.2402000 | $0.2853000 | $0.3171000 | $0.2404000 |
| 2024-11-19 | $0.2853000 | $0.2877000 | $0.3138000 | $0.2678000 |
| 2024-11-20 | $0.2877000 | $0.2876000 | $0.2934000 | $0.2659000 |
| 2024-11-21 | $0.2876000 | $0.2724000 | $0.2930000 | $0.2607000 |
| 2024-11-22 | $0.2724000 | $0.2854000 | $0.2858000 | $0.2612000 |
| 2024-11-23 | $0.2854000 | $0.3095000 | $0.3115000 | $0.2727000 |
| 2024-11-24 | $0.3095000 | $0.3017000 | $0.3187000 | $0.2779000 |
| 2024-11-25 | $0.3017000 | $0.3088000 | $0.3245000 | $0.3011000 |
| 2024-11-26 | $0.3088000 | $0.2895000 | $0.3117000 | $0.2742000 |
| 2024-11-27 | $0.2895000 | $0.2959000 | $0.3098000 | $0.2848000 |
| 2024-11-28 | $0.2959000 | $0.3012000 | $0.3119000 | $0.2908000 |
| 2024-11-29 | $0.3012000 | $0.3493000 | $0.3567000 | $0.2928000 |
| 2024-11-30 | $0.3493000 | $0.3919000 | $0.3991000 | $0.3442000 |
| 2024-12-01 | $0.3919000 | $0.3914000 | $0.4135000 | $0.3725000 |
| 2024-12-02 | $0.3914000 | $0.3953000 | $0.4069000 | $0.3655000 |
| 2024-12-03 | $0.3953000 | $0.3994000 | $0.4234000 | $0.3435000 |
| 2024-12-04 | $0.3994000 | $0.3841000 | $0.4089000 | $0.3721000 |
| 2024-12-05 | $0.3841000 | $0.3969000 | $0.4086000 | $0.3746000 |
| 2024-12-06 | $0.3969000 | $0.3933000 | $0.4159000 | $0.3774000 |
| 2024-12-07 | $0.3933000 | $0.3842000 | $0.3980000 | $0.3720000 |
| 2024-12-08 | $0.3842000 | $0.3712000 | $0.3924000 | $0.3630000 |
| 2024-12-09 | $0.3712000 | $0.3618000 | $0.3769000 | $0.3311000 |
| 2024-12-10 | $0.3618000 | $0.3221000 | $0.4012000 | $0.3123000 |
| 2024-12-11 | $0.3221000 | $0.3413000 | $0.3507000 | $0.3111000 |
| 2024-12-12 | $0.3413000 | $0.3235000 | $0.3540000 | $0.3187000 |
| 2024-12-13 | $0.3235000 | $0.3155000 | $0.3279000 | $0.3005000 |
| 2024-12-14 | $0.3155000 | $0.3086000 | $0.3367000 | $0.2979000 |
| 2024-12-15 | $0.3086000 | $0.2947000 | $0.3109000 | $0.2607000 |
| 2024-12-16 | $0.2947000 | $0.2901000 | $0.3024000 | $0.2756000 |
| 2024-12-17 | $0.2901000 | $0.2753000 | $0.2922000 | $0.2691000 |
| 2024-12-18 | $0.2753000 | $0.2571000 | $0.2810000 | $0.2522000 |
| 2024-12-19 | $0.2571000 | $0.2458000 | $0.2646000 | $0.2336000 |
| 2024-12-20 | $0.2458000 | $0.2379000 | $0.2510000 | $0.2114000 |
| 2024-12-21 | $0.2379000 | $0.2296000 | $0.2651000 | $0.2237000 |
| 2024-12-22 | $0.2296000 | $0.2228000 | $0.2375000 | $0.2178000 |
| 2024-12-23 | $0.2228000 | $0.2413000 | $0.2432000 | $0.2160000 |
| 2024-12-24 | $0.2413000 | $0.2350000 | $0.2566000 | $0.2260000 |
| 2024-12-25 | $0.2350000 | $0.2327000 | $0.2408000 | $0.2267000 |
| 2024-12-26 | $0.2327000 | $0.2065000 | $0.2333000 | $0.2064000 |
| 2024-12-27 | $0.2065000 | $0.2153000 | $0.2179000 | $0.2061000 |
| 2024-12-28 | $0.2153000 | $0.2177000 | $0.2357000 | $0.2082000 |
| 2024-12-29 | $0.2177000 | $0.2156000 | $0.2241000 | $0.2048000 |
| 2024-12-30 | $0.2156000 | $0.2151000 | $0.2228000 | $0.2089000 |
| 2024-12-31 | $0.2151000 | $0.2275000 | $0.2339000 | $0.2143000 |
| 2025-01-01 | $0.2275000 | $0.2372000 | $0.2382000 | $0.2199000 |
| 2025-01-02 | $0.2372000 | $0.2237000 | $0.2394000 | $0.2200000 |
| 2025-01-03 | $0.2237000 | $0.2645000 | $0.2645000 | $0.2175000 |
| 2025-01-04 | $0.2645000 | $0.2822000 | $0.2924000 | $0.2641000 |
| 2025-01-05 | $0.2822000 | $0.2448000 | $0.2822000 | $0.2413000 |
| 2025-01-06 | $0.2448000 | $0.2546000 | $0.2549000 | $0.2345000 |
| 2025-01-07 | $0.2546000 | $0.2139000 | $0.2578000 | $0.2093000 |
| 2025-01-08 | $0.2139000 | $0.2150000 | $0.2177000 | $0.2027000 |
| 2025-01-09 | $0.2150000 | $0.2005000 | $0.2165000 | $0.1904000 |
| 2025-01-10 | $0.2005000 | $0.2137000 | $0.2150000 | $0.1962000 |
| 2025-01-11 | $0.2137000 | $0.2000000 | $0.2146000 | $0.1927000 |
| 2025-01-12 | $0.2000000 | $0.1878000 | $0.2048000 | $0.1837000 |
| 2025-01-13 | $0.1878000 | $0.1799000 | $0.1941000 | $0.1661000 |
| 2025-01-14 | $0.1799000 | $0.1832000 | $0.1984000 | $0.1770000 |
| 2025-01-15 | $0.1832000 | $0.1921000 | $0.1979000 | $0.1783000 |
| 2025-01-16 | $0.1921000 | $0.1869000 | $0.1966000 | $0.1839000 |
| 2025-01-17 | $0.1869000 | $0.1874000 | $0.1881000 | $0.1732000 |
| 2025-01-18 | $0.1874000 | $0.1668000 | $0.1883000 | $0.1523000 |
| 2025-01-19 | $0.1668000 | $0.1417000 | $0.1691000 | $0.1353000 |
| 2025-01-20 | $0.1417000 | $0.1473000 | $0.1491000 | $0.1262000 |
| 2025-01-21 | $0.1473000 | $0.1746000 | $0.1965000 | $0.1376000 |
| 2025-01-22 | $0.1746000 | $0.1641000 | $0.1745000 | $0.1567000 |
| 2025-01-23 | $0.1641000 | $0.1485000 | $0.1646000 | $0.1457000 |
| 2025-01-24 | $0.1485000 | $0.1475000 | $0.1559000 | $0.1441000 |
| 2025-01-25 | $0.1475000 | $0.1546000 | $0.1677000 | $0.1390000 |
| 2025-01-26 | $0.1546000 | $0.1445000 | $0.1597000 | $0.1408000 |
| 2025-01-27 | $0.1445000 | $0.1432000 | $0.1465000 | $0.1260000 |
| 2025-01-28 | $0.1432000 | $0.1405000 | $0.1548000 | $0.1376000 |
| 2025-01-29 | $0.1405000 | $0.1349000 | $0.1427000 | $0.1310000 |
| 2025-01-30 | $0.1349000 | $0.1324000 | $0.1403000 | $0.1296000 |
| 2025-01-31 | $0.1324000 | $0.1352000 | $0.1407000 | $0.1294000 |
| 2025-02-01 | $0.1352000 | $0.1238000 | $0.1401000 | $0.1207000 |
| 2025-02-02 | $0.1238000 | $0.1112000 | $0.1247000 | $0.1078000 |
| 2025-02-03 | $0.1112000 | $0.1221000 | $0.1223000 | $0.0945 |
| 2025-02-04 | $0.1221000 | $0.1086000 | $0.1274000 | $0.1079000 |
| 2025-02-05 | $0.1086000 | $0.1030000 | $0.1122000 | $0.1011000 |
| 2025-02-06 | $0.1030000 | $0.0995200 | $0.1085000 | $0.0987 |
| 2025-02-07 | $0.0995200 | $0.0920 | $0.0998000 | $0.0912 |
| 2025-02-08 | $0.0920 | $0.0926 | $0.0938 | $0.0884 |
| 2025-02-09 | $0.0926 | $0.0895 | $0.0948 | $0.0893 |
| 2025-02-10 | $0.0895 | $0.0900 | $0.0988 | $0.0879 |
| 2025-02-11 | $0.0900 | $0.0925 | $0.0967 | $0.0886 |
| 2025-02-12 | $0.0925 | $0.0949 | $0.0979 | $0.0913 |
| 2025-02-13 | $0.0949 | $0.0916 | $0.0962 | $0.0911 |
| 2025-02-14 | $0.0916 | $0.0909 | $0.0961 | $0.0891 |
| 2025-02-15 | $0.0909 | $0.0952 | $0.0959 | $0.0887 |
| 2025-02-16 | $0.0952 | $0.0914 | $0.0956 | $0.0881 |
| 2025-02-17 | $0.0914 | $0.0933 | $0.1069000 | $0.0892 |
| 2025-02-18 | $0.0933 | $0.0813 | $0.0938 | $0.0796 |
| 2025-02-19 | $0.0813 | $0.0846 | $0.0854 | $0.0802 |
| 2025-02-20 | $0.0846 | $0.0930 | $0.1073000 | $0.0836 |
| 2025-02-21 | $0.0930 | $0.1000000 | $0.1160000 | $0.0930 |
| 2025-02-22 | $0.1000000 | $0.0976 | $0.1098000 | $0.0973 |
| 2025-02-23 | $0.0976 | $0.0919 | $0.1008000 | $0.0913 |
| 2025-02-24 | $0.0919 | $0.0838 | $0.0986 | $0.0830 |
| 2025-02-25 | $0.0838 | $0.0832 | $0.0910 | $0.0800 |
| 2025-02-26 | $0.0832 | $0.0850 | $0.0906 | $0.0827 |
| 2025-02-27 | $0.0850 | $0.0795 | $0.0896 | $0.0793 |
| 2025-02-28 | $0.0795 | $0.0749 | $0.0800 | $0.0735 |
| 2025-03-01 | $0.0749 | $0.0740 | $0.0813 | $0.0731 |
| 2025-03-02 | $0.0740 | $0.0831 | $0.0836 | $0.0740 |
| 2025-03-03 | $0.0831 | $0.0736 | $0.0846 | $0.0729 |
| 2025-03-04 | $0.0736 | $0.0703 | $0.0752 | $0.0691 |
| 2025-03-05 | $0.0703 | $0.0679 | $0.0764 | $0.0643 |
| 2025-03-06 | $0.0679 | $0.0656 | $0.0721 | $0.0602 |
| 2025-03-07 | $0.0656 | $0.0587 | $0.0661 | $0.0551 |
| 2025-03-08 | $0.0587 | $0.0545 | $0.0591 | $0.0502 |
| 2025-03-09 | $0.0545 | $0.0434900 | $0.0546 | $0.0424800 |
| 2025-03-10 | $0.0434900 | $0.0470700 | $0.0567 | $0.0430100 |
| 2025-03-11 | $0.0470700 | $0.0509 | $0.0554 | $0.0436700 |
| 2025-03-12 | $0.0509 | $0.0509 | $0.0603 | $0.0487300 |
| 2025-03-13 | $0.0509 | $0.0466900 | $0.0567 | $0.0458100 |
| 2025-03-14 | $0.0466900 | $0.0450100 | $0.0510 | $0.0436300 |
| 2025-03-15 | $0.0450100 | $0.0448300 | $0.0471000 | $0.0440000 |
| 2025-03-16 | $0.0448300 | $0.0434900 | $0.0477900 | $0.0430300 |
| 2025-03-17 | $0.0434900 | $0.0471000 | $0.0485700 | $0.0431900 |
| 2025-03-18 | $0.0471000 | $0.0439200 | $0.0489000 | $0.0426500 |
| 2025-03-19 | $0.0439200 | $0.0470100 | $0.0488100 | $0.0430200 |
| 2025-03-20 | $0.0470100 | $0.0474600 | $0.0498600 | $0.0444200 |
| 2025-03-21 | $0.0474600 | $0.0507 | $0.0525 | $0.0451000 |
| 2025-03-22 | $0.0507 | $0.0621 | $0.0640 | $0.0506 |
| 2025-03-23 | $0.0621 | $0.0577 | $0.0643 | $0.0553 |
| 2025-03-24 | $0.0577 | $0.0599 | $0.0609 | $0.0557 |
| 2025-03-25 | $0.0599 | $0.0554 | $0.0620 | $0.0549 |
| 2025-03-26 | $0.0554 | $0.0535 | $0.0561 | $0.0513 |
| 2025-03-27 | $0.0535 | $0.0499900 | $0.0543 | $0.0468300 |
| 2025-03-28 | $0.0499900 | $0.0452800 | $0.0504 | $0.0450300 |
| 2025-03-29 | $0.0452800 | $0.0429600 | $0.0461800 | $0.0424300 |
| 2025-03-30 | $0.0429600 | $0.0451800 | $0.0467500 | $0.0425300 |
| 2025-03-31 | $0.0451800 | $0.0422100 | $0.0454100 | $0.0420200 |
| 2025-04-01 | $0.0422100 | $0.0426300 | $0.0430400 | $0.0410900 |
| 2025-04-02 | $0.0426300 | $0.0399100 | $0.0429000 | $0.0388800 |
| 2025-04-03 | $0.0404200 | $0.0407500 | $0.0415800 | $0.0399200 |
| 2025-04-04 | $0.0407500 | $0.0402500 | $0.0410900 | $0.0394100 |
| 2025-04-05 | $0.0402500 | $0.0401700 | $0.0402900 | $0.0400300 |
| Pair | Austausch |
|---|---|
| DNX/USDT | bingx |
| DNX/USDT | bitmart |
| DNX/BTC | coinex |
| DNX/USDT | coinex |
| DNX/USDT | gateio |
| DNX/USDT | mexc |
| DNX/BTC | tradeogre |
| DNX/USDT | tradeogre |
| DNX/USDT | xtpub |
Verbunden Coins
![[Fake] Test (testtoken.me)](https://bitspire.pro/public/images/coins_icons/tst_.png "[Fake] Test (testtoken.me)"){kind=icon}
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen