Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today, at 2 AM $ 0.0042
+0.00%
$ 302,536 $ 17,898
Today, at 1 AM $ 0.00421
+0.02%
$ 302,871 $ 17,898
Today, at 12 AM $ 0.00421
+0.00%
$ 302,824 $ 18,765
Yesterday, at 11 PM $ 0.00421
-1.18%
$ 302,824 $ 18,769
Yesterday, at 10 PM $ 0.00426
+5.87%
$ 306,442 $ 18,753
Yesterday, at 9 PM $ 0.00402
+0.01%
$ 289,464 $ 17,480
Yesterday, at 8 PM $ 0.00402
-5.39%
$ 289,438 $ 17,703
Yesterday, at 7 PM $ 0.00425
+0.95%
$ 305,916 $ 16,837
Yesterday, at 6 PM $ 0.00421
+4.21%
$ 303,040 $ 14,878
Yesterday, at 5 PM $ 0.00404
+0.75%
$ 290,803 $ 14,197
Yesterday, at 4 PM $ 0.00401
+1.35%
$ 288,643 $ 14,065
Yesterday, at 3 PM $ 0.00396
-1.08%
$ 284,800 $ 16,110
Yesterday, at 2 PM $ 0.004
+0.76%
$ 287,924 $ 15,887
Yesterday, at 1 PM $ 0.00397
-0.28%
$ 285,764 $ 16,015
Yesterday, at 12 PM $ 0.00398
+0.86%
$ 286,555 $ 16,017
Yesterday, at 11 AM $ 0.00395
-0.22%
$ 284,109 $ 15,074
Yesterday, at 10 AM $ 0.00396
+1.06%
$ 284,732 $ 15,073
Yesterday, at 9 AM $ 0.00391
-0.66%
$ 281,733 $ 17,896
Yesterday, at 8 AM $ 0.00394
+1.03%
$ 283,605 $ 18,816
Yesterday, at 7 AM $ 0.0039
-0.94%
$ 280,726 $ 18,475
Yesterday, at 6 AM $ 0.00394
+1.62%
$ 283,389 $ 18,284
Yesterday, at 5 AM $ 0.00387
-5.51%
$ 278,861 $ 18,214
Yesterday, at 4 AM $ 0.0041
-1.42%
$ 295,122 $ 6,463
Yesterday, at 3 AM $ 0.00416
+0.00%
$ 299,369 $ 6,758
Yesterday, at 2 AM $ 0.00416
-0.69%
$ 299,369 $ 6,758
Yesterday, at 1 AM $ 0.00419
+2.20%
$ 301,459 $ 6,745
Yesterday, at 12 AM $ 0.0041
+1.26%
$ 294,978 $ 5,652
Aug 2, 11 PM $ 0.00405
-3.24%
$ 291,307 $ 5,649
Aug 2, 10 PM $ 0.00418
+1.57%
$ 301,052 $ 5,757
Aug 2, 9 PM $ 0.00412
+1.20%
$ 296,400 $ 5,524
Aug 2, 8 PM $ 0.00407
+0.47%
$ 292,890 $ 5,471
Aug 2, 7 PM $ 0.00405
+1.68%
$ 291,523 $ 6,207
Aug 2, 6 PM $ 0.00398
-2.69%
$ 286,700 $ 6,203
Aug 2, 5 PM $ 0.00409
+0.84%
$ 294,628 $ 6,203
Aug 2, 4 PM $ 0.00406
+0.47%
$ 292,171 $ 10,095
Aug 2, 3 PM $ 0.00404
-0.54%
$ 290,803 $ 16,986
Aug 2, 2 PM $ 0.00406
+0.52%
$ 292,386 $ 18,843
Aug 2, 1 PM $ 0.00404
-0.96%
$ 290,875 $ 20,125
Aug 2, 12 PM $ 0.00408
+0.00%
$ 293,682 $ 20,133
Aug 2, 11 AM $ 0.00408
+0.24%
$ 293,682 $ 20,366
Aug 2, 10 AM $ 0.00407
-1.15%
$ 292,985 $ 21,066
Aug 2, 9 AM $ 0.00412
+2.08%
$ 296,381 $ 27,275
Aug 2, 8 AM $ 0.00403
+0.50%
$ 290,339 $ 27,640
Aug 2, 7 AM $ 0.00401
+0.09%
$ 288,888 $ 28,643
Aug 2, 6 AM $ 0.00401
+1.85%
$ 288,619 $ 28,777
Aug 2, 5 AM $ 0.00394
-1.06%
$ 283,389 $ 29,069
Aug 2, 4 AM $ 0.00398
-1.66%
$ 286,414 $ 29,595
Aug 2, 3 AM $ 0.00405
+0.00%
$ 291,235 $ 20,542
Aug 2, 2 AM $ 0.00405
+0.00%
$ 291,235 $ 20,542
Aug 2, 1 AM $ 0.00405
-1.51%
$ 291,235 $ 29,104
Download