DNXC Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.0127051 | $0.01434148 | $0.0125628 | $0.01269024 | $27,994.15 |
| 2022-11-16 | $0.01273575 | $0.01321276 | $0.01258 | $0.0127051 | $27,168.81 |
| 2022-11-15 | $0.01255334 | $0.01296666 | $0.01245673 | $0.01273575 | $24,257.02 |
| 2022-11-14 | $0.01274515 | $0.01282967 | $0.01250825 | $0.01255334 | $23,644.10 |
| 2022-11-13 | $0.01275933 | $0.01322283 | $0.01252 | $0.01274515 | $21,690.93 |
| 2022-11-12 | $0.01304929 | $0.01330686 | $0.01262389 | $0.01275933 | $23,495.75 |
| 2022-11-11 | $0.01307252 | $0.01323983 | $0.01295 | $0.01304929 | $19,455.84 |
| 2022-11-10 | $0.01301186 | $0.01319189 | $0.01282112 | $0.01307252 | $21,077.00 |
| 2022-11-09 | $0.01278822 | $0.0133109 | $0.01278822 | $0.01301186 | $23,604.44 |
| 2022-11-08 | $0.01410213 | $0.01410213 | $0.01268168 | $0.01278822 | $24,241.13 |
| 2022-11-07 | $0.01452754 | $0.01492594 | $0.01410213 | $0.01410213 | $33,157.20 |
| 2022-11-06 | $0.01424999 | $0.01491747 | $0.01382248 | $0.01452754 | $32,995.70 |
| 2022-11-05 | $0.01373711 | $0.01476543 | $0.01365462 | $0.01424999 | $23,583.83 |
| 2022-11-04 | $0.01393671 | $0.01397115 | $0.01343125 | $0.01373711 | $27,688.81 |
| 2022-11-03 | $0.01411601 | $0.01430999 | $0.01387601 | $0.01393671 | $31,136.85 |
| 2022-11-02 | $0.01448416 | $0.01451757 | $0.01409086 | $0.01411601 | $23,223.98 |
| 2022-11-01 | $0.01520878 | $0.01520878 | $0.01382651 | $0.01448416 | $29,461.06 |
| 2022-10-31 | $0.01477696 | $0.01563999 | $0.01463377 | $0.01520878 | $31,527.14 |
| 2022-10-30 | $0.01583132 | $0.01599922 | $0.01458675 | $0.01477696 | $27,021.00 |
| 2022-10-29 | $0.01587329 | $0.01607713 | $0.0153069 | $0.01583132 | $31,121.74 |
| 2022-10-28 | $0.01612689 | $0.01635904 | $0.01561999 | $0.01587329 | $25,215.35 |
| 2022-10-27 | $0.01583898 | $0.01615253 | $0.01570485 | $0.01612689 | $36,665.22 |
| 2022-10-26 | $0.01557148 | $0.01678004 | $0.01508233 | $0.01597398 | $39,462.88 |
| 2022-10-25 | $0.01612624 | $0.0164943 | $0.01514223 | $0.01557148 | $41,243.29 |
| 2022-10-24 | $0.01605049 | $0.01659158 | $0.01604833 | $0.01612624 | $8,375.68 |
| 2022-10-23 | $0.01577557 | $0.01668393 | $0.01546134 | $0.01605049 | $22,874.01 |
| 2022-10-22 | $0.01486211 | $0.01677966 | $0.0146707 | $0.01577557 | $27,759.51 |
| 2022-10-21 | $0.01574727 | $0.01725133 | $0.01452711 | $0.01486211 | $46,347.87 |
| 2022-10-20 | $0.01504551 | $0.01712378 | $0.01454027 | $0.01574727 | $91,010.36 |
| 2022-10-19 | $0.01411952 | $0.01744123 | $0.01401048 | $0.01504551 | $61,533.29 |