DNX Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.001033 | $0.00111 | $0.001025 | $0.001038 | $17,192.05 |
| 2026-09-24 | $0.001015 | $0.00166 | $0.001015 | $0.001033 | $28,636.49 |
| 2026-09-23 | $0.001097 | $0.001131 | $0.001001 | $0.001015 | $16,778.30 |
| 2026-09-22 | $0.001199 | $0.001264 | $0.001 | $0.00106 | $27,815.79 |
| 2026-09-21 | $0.001086 | $0.001199 | $0.001 | $0.001199 | $18,044.44 |
| 2026-09-20 | $0.001168 | $0.001294 | $0.001044 | $0.001085 | $22,649.95 |
| 2026-09-19 | $0.001437 | $0.001687 | $0.001092 | $0.001168 | $22,135.28 |
| 2026-09-18 | $0.001253 | $0.001599 | $0.001253 | $0.001437 | $5,353.52 |
| 2026-09-17 | $0.001128 | $0.0013 | $0.00112 | $0.001253 | $4,397.54 |
| 2026-09-16 | $0.001317 | $0.001346 | $0.001067 | $0.00112 | $22,391.80 |
| 2026-09-15 | $0.00134 | $0.001375 | $0.0011 | $0.001317 | $18,213.14 |
| 2026-09-14 | $0.001506 | $0.001506 | $0.001311 | $0.00134 | $14,803.55 |
| 2026-09-13 | $0.001626 | $0.001689 | $0.00145 | $0.001506 | $27,896.64 |
| 2026-09-12 | $0.001683 | $0.001745 | $0.001489 | $0.001626 | $21,478.93 |
| 2026-09-11 | $0.002119 | $0.002888 | $0.001607 | $0.001683 | $17,876.39 |
| 2026-09-10 | $0.00143 | $0.002536 | $0.001368 | $0.002121 | $21,466.11 |
| 2026-09-09 | $0.00135 | $0.001409 | $0.001313 | $0.001409 | $4,674.99 |
| 2026-09-08 | $0.00142 | $0.001449 | $0.001322 | $0.00135 | $15,353.11 |
| 2026-09-07 | $0.001465 | $0.00154 | $0.001331 | $0.00142 | $13,804.88 |
| 2026-09-06 | $0.001668 | $0.001697 | $0.001377 | $0.001465 | $17,322.18 |
| 2026-09-05 | $0.001768 | $0.001768 | $0.00152 | $0.001669 | $16,619.33 |
| 2026-09-04 | $0.001724 | $0.001807 | $0.001499 | $0.001768 | $14,206.20 |
| 2026-09-03 | $0.001682 | $0.00184 | $0.001428 | $0.001724 | $11,442.83 |
| 2026-09-02 | $0.001437 | $0.001682 | $0.001402 | $0.001682 | $6,735.11 |
| 2026-09-01 | $0.0019 | $0.00224 | $0.001301 | $0.001437 | $24,976.91 |
| 2026-08-31 | $0.001486 | $0.002 | $0.001486 | $0.0019 | $39,787.24 |
| 2026-08-30 | $0.002081 | $0.002164 | $0.001385 | $0.001577 | $27,633.12 |
| 2026-08-29 | $0.002245 | $0.002365 | $0.002 | $0.002081 | $15,350.60 |
| 2026-08-28 | $0.002578 | $0.00259 | $0.002075 | $0.002263 | $20,594.17 |
| 2026-08-27 | $0.00283 | $0.002973 | $0.002433 | $0.002578 | $21,784.49 |