DXN Historical USD Price
Daily close · Apr 18, 2023 → Dec 4, 2024Daily price history
Nov 5, 2024 → Dec 4, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-04 | $0.8532209 | $2.73 | $0.84102783 | $1.27 | $169,919.23 |
| 2024-12-03 | $0.83735196 | $0.873705 | $0.83018344 | $0.85138227 | $8,526.37 |
| 2024-12-02 | $0.83320967 | $0.83717259 | $0.72808187 | $0.83715133 | $17,604.93 |
| 2024-12-01 | $0.82805895 | $0.83823414 | $0.80123595 | $0.832748 | $7,778.85 |
| 2024-11-30 | $0.75146756 | $0.84631749 | $0.71773034 | $0.82827116 | $13,969.42 |
| 2024-11-29 | $0.73411053 | $0.75217521 | $0.72234393 | $0.75205109 | $1,977.94 |
| 2024-11-28 | $0.775984 | $0.85128268 | $0.72929434 | $0.73418458 | $18,363.41 |
| 2024-11-27 | $0.74447146 | $0.80270798 | $0.73250672 | $0.7769397 | $5,123.57 |
| 2024-11-26 | $0.68914308 | $0.83379009 | $0.67601809 | $0.74448038 | $33,675.23 |
| 2024-11-25 | $0.66489551 | $0.70235115 | $0.57511971 | $0.68907803 | $17,001.95 |
| 2024-11-24 | $0.71201556 | $0.71201556 | $0.57963102 | $0.66489551 | $10,100.88 |
| 2024-11-23 | $0.67575426 | $0.7257882 | $0.52964349 | $0.71213982 | $10,549.82 |
| 2024-11-22 | $0.72946819 | $0.75708901 | $0.50049691 | $0.67535501 | $13,862.15 |
| 2024-11-21 | $0.67437559 | $0.76161916 | $0.56265176 | $0.73026662 | $16,376.66 |
| 2024-11-20 | $0.69047299 | $0.71628736 | $0.55057925 | $0.67421892 | $10,460.59 |
| 2024-11-19 | $0.79809835 | $0.79914315 | $0.52291844 | $0.69076543 | $18,242.48 |
| 2024-11-18 | $0.75549419 | $0.80126053 | $0.66379354 | $0.79742231 | $14,292.36 |
| 2024-11-17 | $0.68980707 | $0.80116097 | $0.67733497 | $0.75577864 | $14,803.88 |
| 2024-11-16 | $0.70706121 | $0.71388354 | $0.68633275 | $0.68945995 | $3,425.29 |
| 2024-11-15 | $0.70390169 | $0.71823679 | $0.66702116 | $0.70708311 | $2,959.63 |
| 2024-11-14 | $0.7118441 | $0.74290466 | $0.68203055 | $0.70379493 | $5,890.62 |
| 2024-11-13 | $0.74644378 | $0.75516434 | $0.6909577 | $0.71193515 | $1,239.52 |
| 2024-11-12 | $0.81780688 | $0.83808084 | $0.74693375 | $0.74821652 | $3,063.42 |
| 2024-11-11 | $0.65903274 | $0.81938534 | $0.6574062 | $0.8188491 | $18,020.79 |
| 2024-11-10 | $0.70590073 | $0.71021768 | $0.64000346 | $0.6590392 | $2,474.94 |
| 2024-11-09 | $0.70372318 | $0.73269545 | $0.64492858 | $0.70547957 | $12,889.39 |
| 2024-11-08 | $0.83681254 | $0.85063892 | $0.70139096 | $0.70327388 | $12,485.23 |
| 2024-11-07 | $0.65050569 | $0.84208525 | $0.64814933 | $0.83607669 | $37,146.86 |
| 2024-11-06 | $0.6082502 | $0.67014405 | $0.60822902 | $0.65045992 | $2,073.93 |
| 2024-11-05 | $0.61120232 | $0.63220734 | $0.59757977 | $0.60839918 | $2,856.20 |