DNX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.0011593 | $0.00116 | $0.001042 | $0.0010571 | $7,343.23 |
| 2026-10-09 | $0.0010396 | $0.0012343 | $0.0010321 | $0.0011593 | $19,188.36 |
| 2026-10-08 | $0.0010615 | $0.0010796 | $0.001 | $0.0010396 | $10,605.28 |
| 2026-10-07 | $0.0011602 | $0.0012349 | $0.0010273 | $0.0010615 | $16,563.41 |
| 2026-10-06 | $0.00113 | $0.00124 | $0.00103 | $0.0011602 | $10,715.10 |
| 2026-10-05 | $0.0013333 | $0.0013762 | $0.001101 | $0.00113 | $31,975.35 |
| 2026-10-04 | $0.0013213 | $0.0014961 | $0.0012 | $0.0013333 | $13,673.08 |
| 2026-10-03 | $0.001707 | $0.0018038 | $0.0012655 | $0.0013222 | $16,482.83 |
| 2026-10-02 | $0.0018409 | $0.0019 | $0.0012451 | $0.001707 | $23,252.99 |
| 2026-10-01 | $0.00152 | $0.0019 | $0.0010322 | $0.001844 | $78,254.88 |