DNX Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.000815 | $0.0008263 | $0.0007533 | $0.000755 | $8,314.14 |
| 2026-11-08 | $0.000815 | $0.0008311 | $0.000795 | $0.000815 | $4,973.54 |
| 2026-11-07 | $0.0008252 | $0.0008252 | $0.00076 | $0.0008149 | $9,563.45 |
| 2026-11-06 | $0.0008399 | $0.0009374 | $0.0008093 | $0.0008252 | $15,634.05 |
| 2026-11-05 | $0.0008342 | $0.0008729 | $0.0008051 | $0.0008399 | $10,178.95 |
| 2026-11-04 | $0.0008731 | $0.0008998 | $0.0008002 | $0.0008353 | $11,112.75 |
| 2026-11-03 | $0.0008794 | $0.0009066 | $0.0008305 | $0.0008731 | $9,250.41 |
| 2026-11-02 | $0.0011416 | $0.0011666 | $0.0008501 | $0.0008794 | $20,125.37 |
| 2026-11-01 | $0.0009828 | $0.0011768 | $0.0009794 | $0.0011416 | $3,895.50 |
| 2026-10-31 | $0.0009936 | $0.0010065 | $0.000952 | $0.0009829 | $12,822.40 |
| 2026-10-30 | $0.00101 | $0.00101 | $0.0009502 | $0.0009936 | $7,235.38 |
| 2026-10-29 | $0.0011 | $0.0011 | $0.0009521 | $0.00101 | $22,916.40 |
| 2026-10-28 | $0.0010259 | $0.0011 | $0.0010001 | $0.0011 | $10,947.71 |
| 2026-10-27 | $0.0010177 | $0.001048 | $0.0010001 | $0.0010259 | $7,995.16 |
| 2026-10-26 | $0.00104 | $0.00122 | $0.0010012 | $0.0010177 | $16,831.08 |
| 2026-10-25 | $0.0010394 | $0.00106 | $0.001001 | $0.00104 | $5,620.96 |
| 2026-10-24 | $0.0011189 | $0.00112 | $0.00102 | $0.0010394 | $19,085.71 |
| 2026-10-23 | $0.00104 | $0.00117 | $0.0010035 | $0.0011189 | $14,379.49 |
| 2026-10-22 | $0.001014 | $0.0010749 | $0.001 | $0.00104 | $6,841.37 |
| 2026-10-21 | $0.0010647 | $0.0010799 | $0.0009932 | $0.001014 | $11,455.74 |
| 2026-10-20 | $0.0013784 | $0.0013784 | $0.0010314 | $0.0010646 | $21,344.22 |
| 2026-10-19 | $0.0012076 | $0.0013604 | $0.0010774 | $0.0013604 | $17,178.39 |
| 2026-10-18 | $0.0010748 | $0.0012685 | $0.0010005 | $0.0012076 | $21,725.43 |
| 2026-10-17 | $0.0011034 | $0.0011502 | $0.001052 | $0.0010748 | $11,569.14 |
| 2026-10-16 | $0.0011476 | $0.0011564 | $0.0010748 | $0.0011034 | $10,390.37 |
| 2026-10-15 | $0.0011554 | $0.0011799 | $0.00108 | $0.0011476 | $7,530.03 |
| 2026-10-14 | $0.0013 | $0.00134 | $0.0010567 | $0.0011554 | $18,431.99 |
| 2026-10-13 | $0.0011398 | $0.0019263 | $0.0011086 | $0.00129 | $28,094.76 |
| 2026-10-12 | $0.0012809 | $0.0012809 | $0.001032 | $0.0011398 | $13,824.48 |
| 2026-10-11 | $0.0010571 | $0.0012809 | $0.001057 | $0.0012809 | $8,843.22 |