Dynex (DNX) Historical Data

Dynex Historical Price Information

Get a full overview of the Dynex price history with our historical price data page. Access the entire Dynex value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Dynex price, as well as historical DNX trading volume and market capitalization.

Track Dynex’s history in its entirety, ranging from the Dynex starting price to the most recent DNX price data. Our DNX price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 13, 2026Nov 14, 2026 $ 0.0007731 $ 0.001004 $ 0.0007509 $ 0.0007778 $ 23,840 $ 76,639
Nov 12, 2026Nov 13, 2026 $ 0.001136 $ 0.001138 $ 0.0007770 $ 0.0007883 $ 10,587 $ 91,743
Nov 11, 2026Nov 12, 2026 $ 0.001058 $ 0.001174 $ 0.001047 $ 0.001118 $ 8,635.47 $ 107,471
Nov 10, 2026Nov 11, 2026 $ 0.0007587 $ 0.001098 $ 0.0007410 $ 0.001058 $ 9,437.28 $ 81,594
Nov 09, 2026Nov 10, 2026 $ 0.0008141 $ 0.0008244 $ 0.0007524 $ 0.0007542 $ 6,636.91 $ 77,030
Nov 08, 2026Nov 09, 2026 $ 0.0008123 $ 0.0008296 $ 0.0007937 $ 0.0008141 $ 7,280.63 $ 78,318
Nov 07, 2026Nov 08, 2026 $ 0.0008235 $ 0.0008236 $ 0.0007596 $ 0.0008123 $ 11,601 $ 77,529
Nov 06, 2026Nov 07, 2026 $ 0.0008384 $ 0.0009279 $ 0.0008061 $ 0.0008235 $ 15,176 $ 81,914
Nov 05, 2026Nov 06, 2026 $ 0.0008356 $ 0.0008722 $ 0.0008147 $ 0.0008382 $ 11,744 $ 80,533
Nov 04, 2026Nov 05, 2026 $ 0.0008717 $ 0.0008968 $ 0.0008221 $ 0.0008356 $ 11,781 $ 82,816
Nov 03, 2026Nov 04, 2026 $ 0.0008771 $ 0.0009053 $ 0.0008303 $ 0.0008717 $ 14,163 $ 84,271
Nov 02, 2026Nov 03, 2026 $ 0.001140 $ 0.001163 $ 0.0008498 $ 0.0008771 $ 14,009 $ 94,574
Nov 01, 2026Nov 02, 2026 $ 0.0009825 $ 0.001174 $ 0.0009792 $ 0.001140 $ 8,354.09 $ 100,831
Oct 31, 2026Nov 01, 2026 $ 0.0009924 $ 0.001021 $ 0.0009629 $ 0.0009824 $ 10,846 $ 95,430
Oct 30, 2026Oct 31, 2026 $ 0.001005 $ 0.001005 $ 0.0009521 $ 0.0009927 $ 15,989 $ 94,879
Oct 29, 2026Oct 30, 2026 $ 0.001098 $ 0.001098 $ 0.0009527 $ 0.001005 $ 19,184 $ 100,461
Oct 28, 2026Oct 29, 2026 $ 0.001025 $ 0.001098 $ 0.001000 $ 0.001098 $ 9,200.76 $ 99,829
Oct 27, 2026Oct 28, 2026 $ 0.001017 $ 0.001040 $ 0.001005 $ 0.001025 $ 12,822 $ 99,335
Oct 26, 2026Oct 27, 2026 $ 0.001037 $ 0.001216 $ 0.001010 $ 0.001017 $ 11,095 $ 102,615
Oct 25, 2026Oct 26, 2026 $ 0.001039 $ 0.001058 $ 0.001005 $ 0.001037 $ 11,036 $ 99,999
Oct 24, 2026Oct 25, 2026 $ 0.001103 $ 0.001122 $ 0.001020 $ 0.001039 $ 21,764 $ 102,743
Oct 23, 2026Oct 24, 2026 $ 0.001037 $ 0.001154 $ 0.001005 $ 0.001103 $ 10,865 $ 102,693
Oct 22, 2026Oct 23, 2026 $ 0.001015 $ 0.001071 $ 0.001001 $ 0.001006 $ 11,584 $ 100,016
Oct 21, 2026Oct 22, 2026 $ 0.001064 $ 0.001078 $ 0.0009938 $ 0.001015 $ 18,111 $ 101,334
Oct 20, 2026Oct 21, 2026 $ 0.001368 $ 0.001376 $ 0.001050 $ 0.001064 $ 21,439 $ 112,695
Oct 19, 2026Oct 20, 2026 $ 0.001206 $ 0.001237 $ 0.001078 $ 0.001237 $ 16,334 $ 112,416
Oct 18, 2026Oct 19, 2026 $ 0.001075 $ 0.001289 $ 0.001009 $ 0.001206 $ 13,555 $ 105,692
Oct 17, 2026Oct 18, 2026 $ 0.001104 $ 0.001148 $ 0.001056 $ 0.001075 $ 12,570 $ 105,745
Oct 16, 2026Oct 17, 2026 $ 0.001147 $ 0.001153 $ 0.001080 $ 0.001104 $ 9,874.23 $ 108,394
Oct 15, 2026Oct 16, 2026 $ 0.001154 $ 0.001178 $ 0.001081 $ 0.001147 $ 12,800 $ 111,078

DNX
Dynex
$ 0.0007629
-2.17% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.21T (-4.77%)
Top
Gainers (55%)
Losers (45%)