Imagine cu DNX
DNXDynex
RON$0.005568
-16.57%
1D

Istoricul prețului Dynex (DNX)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 14, 2026Sep 15, 2026RON$0.006863RON$0.006863RON$0.005978RON$0.006107RON$95,298RON$634,912
Sep 13, 2026Sep 14, 2026RON$0.007415RON$0.007690RON$0.006646RON$0.006863RON$90,275RON$680,745
Sep 12, 2026Sep 13, 2026RON$0.007670RON$0.007931RON$0.006665RON$0.007415RON$101,182RON$721,269
Sep 11, 2026Sep 12, 2026RON$0.009673RON$0.01315RON$0.007323RON$0.007670RON$118,106RON$882,946
Sep 10, 2026Sep 11, 2026RON$0.006414RON$0.01227RON$0.006238RON$0.009673RON$49,828RON$748,882
Sep 9, 2026Sep 10, 2026RON$0.006152RON$0.006414RON$0.005990RON$0.006414RON$42,414RON$597,816
Sep 8, 2026Sep 9, 2026RON$0.006474RON$0.006603RON$0.006030RON$0.006152RON$79,934RON$608,783
Sep 7, 2026Sep 8, 2026RON$0.006672RON$0.007010RON$0.006284RON$0.006474RON$67,145RON$635,214
Sep 6, 2026Sep 7, 2026RON$0.007605RON$0.007716RON$0.006412RON$0.006674RON$83,254RON$671,435
Sep 5, 2026Sep 6, 2026RON$0.008063RON$0.008063RON$0.006927RON$0.007605RON$73,517RON$732,036
Sep 4, 2026Sep 5, 2026RON$0.007861RON$0.008231RON$0.006841RON$0.008063RON$54,437RON$766,485
Sep 3, 2026Sep 4, 2026RON$0.007660RON$0.008376RON$0.006511RON$0.007861RON$41,469RON$722,989
Sep 2, 2026Sep 3, 2026RON$0.006550RON$0.007660RON$0.006399RON$0.007660RON$63,339RON$681,707
Sep 1, 2026Sep 2, 2026RON$0.008657RON$0.01021RON$0.005942RON$0.006559RON$136,979RON$699,088
Aug 31, 2026Sep 1, 2026RON$0.006813RON$0.009113RON$0.006813RON$0.008657RON$191,949RON$757,262
Aug 30, 2026Aug 31, 2026RON$0.009485RON$0.009862RON$0.006318RON$0.007204RON$109,375RON$897,329
Aug 29, 2026Aug 30, 2026RON$0.01032RON$0.01078RON$0.009125RON$0.009485RON$74,778RON$984,276
Aug 28, 2026Aug 29, 2026RON$0.01174RON$0.01180RON$0.009469RON$0.01032RON$79,534RON$1.07M
Aug 27, 2026Aug 28, 2026RON$0.01291RON$0.01355RON$0.01110RON$0.01174RON$116,058RON$1.17M
Aug 26, 2026Aug 27, 2026RON$0.01397RON$0.01504RON$0.01299RON$0.01314RON$23,286RON$1.38M
Aug 25, 2026Aug 26, 2026RON$0.01382RON$0.01502RON$0.01311RON$0.01397RON$21,932RON$1.33M
Aug 24, 2026Aug 25, 2026RON$0.01504RON$0.01537RON$0.01335RON$0.01382RON$27,932RON$1.40M
Aug 23, 2026Aug 24, 2026RON$0.01536RON$0.01590RON$0.01382RON$0.01504RON$33,842RON$1.46M
Aug 22, 2026Aug 23, 2026RON$0.01347RON$0.01549RON$0.01324RON$0.01536RON$26,839RON$1.36M
Aug 21, 2026Aug 22, 2026RON$0.01247RON$0.01412RON$0.01247RON$0.01347RON$20,544RON$1.29M
Aug 20, 2026Aug 21, 2026RON$0.01183RON$0.01359RON$0.01143RON$0.01247RON$15,274RON$1.18M
Aug 19, 2026Aug 20, 2026RON$0.01191RON$0.01225RON$0.01141RON$0.01183RON$43,218RON$1.14M
Aug 18, 2026Aug 19, 2026RON$0.01384RON$0.01385RON$0.01086RON$0.01191RON$53,215RON$1.22M
Aug 17, 2026Aug 18, 2026RON$0.01205RON$0.01387RON$0.01205RON$0.01384RON$43,011RON$1.24M
Aug 16, 2026Aug 17, 2026RON$0.01148RON$0.01264RON$0.01054RON$0.01205RON$70,187RON$1.11M
Aug 15, 2026Aug 16, 2026RON$0.01197RON$0.01269RON$0.01082RON$0.01141RON$90,383RON$1.15M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Dynex cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Dynex – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Dynex, precum și volumul istoric de tranzacționare DNX și capitalizarea de piață.

Urmăriți istoricul Dynex în întregime, de la prețul inițial al Dynex până la cele mai recente date de preț DNX. Instrumentul nostru de istoric al prețului DNX vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile