| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $0.0549 | $0.0384 | |
| 2023 | $0.0384 | $0.7743 | -95.04% |
| 2024 | $0.7553 | $0.2280 | 231.35% |
| 2025 | $0.2375 | $0.0451 | 427.00% |
Publicitate
Dynex (DNX)Istoric Pret
Historicul prețului Dynex, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 Decembrie ($0.0439) |
|---|---|
| Cea mai mică preț | 2025 Mai ($0.0242) |
| Maxim Istoric | 2023 Noiembrie ($1.28) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2025 |
| Cel mai bun lună | Iunie |
| Cel mai rău lună | Decembrie |
Istoricul graficului
Dynex pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0375 | $0.0549 | $0.0130 | $0.0384 | $752.9 M | $15 M | $38.2 M | 19.9 Mil. | 34% |
| 2023 | $0.4683 | $1.40 | $0.0332 | $0.7743 | $26.2 Mil. | $810.9 M | $5.8 Mil. | 40 Mil. | 194% |
| 2024 | $0.5133 | $1.21 | $0.2065 | $0.2280 | $44 Mil. | $1.4 Mil. | $9 Mil. | 87 Mil. | 121% |
| 2025 | $0.0780 | $0.2884 | $0.0236 | $0.0451 | $7.6 Mil. | $444.4 M | $1.9 Mil. | 99.1 Mil. | 96% |
Dynex Rentabilități anuale
Dynex Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -30.00% O:$0.05 C:$0.04 | |||||||||||
| 2023 | 159.97% O:$0.04 C:$0.10 | -11.92% O:$0.10 C:$0.09 | 64.77% O:$0.09 C:$0.15 | 81.90% O:$0.15 C:$0.26 | -22.84% O:$0.26 C:$0.20 | 49.56% O:$0.20 C:$0.31 | 116.25% O:$0.30 C:$0.64 | -2.39% O:$0.64 C:$0.63 | 32.85% O:$0.63 C:$0.84 | -0.32% O:$0.84 C:$0.83 | 16.99% O:$0.83 C:$0.97 | -20.59% O:$0.98 C:$0.77 |
| 2024 | -12.96% O:$0.77 C:$0.67 | 5.58% O:$0.67 C:$0.71 | -0.32% O:$0.71 C:$0.71 | -30.02% O:$0.71 C:$0.49 | -18.23% O:$0.50 C:$0.41 | 46.16% O:$0.41 C:$0.60 | -17.62% O:$0.60 C:$0.49 | -23.52% O:$0.49 C:$0.38 | 3.38% O:$0.38 C:$0.39 | -19.88% O:$0.39 C:$0.31 | 25.73% O:$0.31 C:$0.39 | -41.84% O:$0.39 C:$0.23 |
| 2025 | -40.68% O:$0.23 C:$0.14 | -44.64% O:$0.14 C:$0.07 | -43.72% O:$0.07 C:$0.04 | -30.18% O:$0.04 C:$0.03 | 36.15% O:$0.03 C:$0.04 | -100% O:$0.04 C:$0 |
DNX OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(DNX) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.0459 | $0.0505 | $0.0450 | $0.0451 | $368.3 M | 7,716,114 | $4.7 Mil. |
| 06/04/2025 | $0.0521 | $0.0524 | $0.0459 | $0.0459 | $400.7 M | 7,943,246 | $5 Mil. |
| 06/03/2025 | $0.0495 | $0.0596 | $0.0495 | $0.0521 | $585.7 M | 10,915,491 | $5.3 Mil. |
| 06/02/2025 | $0.0407 | $0.0501 | $0.0406 | $0.0494 | $488.5 M | 10,862,781 | $4.5 Mil. |
| 06/01/2025 | $0.0401 | $0.0411 | $0.0396 | $0.0407 | $286.4 M | 7,097,373 | $4 Mil. |
| 05/31/2025 | $0.0412 | $0.0415 | $0.0392 | $0.0401 | $267.4 M | 6,647,810 | $4 Mil. |
| 05/30/2025 | $0.0511 | $0.0514 | $0.0408 | $0.0412 | $513.3 M | 11,623,455 | $4.4 Mil. |
| 05/29/2025 | $0.0463 | $0.0529 | $0.0463 | $0.0512 | $475.6 M | 9,296,878 | $5.1 Mil. |
| 05/28/2025 | $0.0442 | $0.0540 | $0.0427 | $0.0463 | $677.4 M | 14,512,875 | $4.6 Mil. |
| 05/27/2025 | $0.0314 | $0.0448 | $0.0314 | $0.0442 | $461.6 M | 13,711,576 | $3.3 Mil. |
| 05/26/2025 | $0.0312 | $0.0315 | $0.0306 | $0.0314 | $219.9 M | 7,048,207 | $3.1 Mil. |
| 05/25/2025 | $0.0319 | $0.0319 | $0.0307 | $0.0311 | $222.2 M | 7,072,310 | $3.1 Mil. |
| 05/24/2025 | $0.0326 | $0.0326 | $0.0304 | $0.0319 | $292.4 M | 9,181,477 | $3.2 Mil. |
| 05/23/2025 | $0.0304 | $0.0333 | $0.0304 | $0.0326 | $295 M | 9,330,709 | $3.1 Mil. |
| 05/22/2025 | $0.0265 | $0.0345 | $0.0262 | $0.0304 | $419.2 M | 13,534,370 | $3.1 Mil. |
| 05/21/2025 | $0.0244 | $0.0269 | $0.0242 | $0.0265 | $174.2 M | 6,991,076 | $2.5 Mil. |
| 05/20/2025 | $0.0252 | $0.0262 | $0.0241 | $0.0244 | $226.3 M | 9,032,033 | $2.5 Mil. |
| 05/19/2025 | $0.0263 | $0.0263 | $0.0247 | $0.0252 | $142 M | 5,562,723 | $2.5 Mil. |
| 05/18/2025 | $0.0268 | $0.0270 | $0.0261 | $0.0263 | $102.1 M | 3,832,913 | $2.6 Mil. |
| 05/17/2025 | $0.0270 | $0.0270 | $0.0260 | $0.0268 | $92.5 M | 3,477,655 | $2.6 Mil. |
| 05/16/2025 | $0.0265 | $0.0272 | $0.0256 | $0.0269 | $139.8 M | 5,293,249 | $2.6 Mil. |
| 05/15/2025 | $0.0297 | $0.0297 | $0.0263 | $0.0264 | $195.3 M | 7,097,840 | $2.7 Mil. |
| 05/14/2025 | $0.0288 | $0.0297 | $0.0287 | $0.0297 | $238.8 M | 8,188,703 | $2.9 Mil. |
| 05/13/2025 | $0.0299 | $0.0299 | $0.0281 | $0.0289 | $235.3 M | 8,133,410 | $2.9 Mil. |
| 05/12/2025 | $0.0295 | $0.0310 | $0.0295 | $0.0299 | $210.8 M | 7,016,581 | $3 Mil. |
| 05/11/2025 | $0.0286 | $0.0306 | $0.0284 | $0.0295 | $206.9 M | 7,011,756 | $2.9 Mil. |
| 05/10/2025 | $0.0280 | $0.0290 | $0.0277 | $0.0286 | $217.2 M | 7,661,141 | $2.8 Mil. |
| 05/09/2025 | $0.0244 | $0.0282 | $0.0240 | $0.0280 | $260 M | 9,889,731 | $2.6 Mil. |
| 05/08/2025 | $0.0246 | $0.0249 | $0.0236 | $0.0243 | $332.6 M | 13,738,294 | $2.4 Mil. |
| 05/07/2025 | $0.0254 | $0.0256 | $0.0244 | $0.0246 | $181.6 M | 7,194,212 | $2.5 Mil. |
| 05/06/2025 | $0.0254 | $0.0261 | $0.0252 | $0.0254 | $121.6 M | 4,760,983 | $2.5 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Monero (XMR) Istoric Pret | $321.55 | $5,931,477,405 | $84,198,650 | 1.75% | 1.71% | |
 | Litecoin (LTC) Istoric Pret | $87.31 | $6,588,304,906 | $795,142,324 | 4.66% | 4.33% | |
 | Bittensor (TAO) Istoric Pret | $366.33 | $3,009,492,927 | $100,678,482 | 2.97% | 3.72% | |
 | Render (RENDER) Istoric Pret | $3.75 | $1,943,363,405 | $43,945,249 | 4.72% | 5.91% | |
 | Render Token (RNDR) Istoric Pret | $3.87 | $1,449,900,717 | $2,247,123 | 8.32% | 9.25% | |
 | Bitcoin (BTC) Istoric Pret | $104,113 | $2,068,362,061,257 | $28,931,131,122 | 2.51% | 2.69% | |
 | Ethereum (ETH) Istoric Pret | $2,466 | $297,123,836,800 | $15,129,542,533 | 1.38% | 2.62% | |
 | Solana (SOL) Istoric Pret | $147.54 | $71,793,196,918 | $2,422,097,214 | 2.05% | 2.07% | |
 | Open Exchange Token (OX) Istoric Pret | $0.00304 | $18,081,271 | $3 | 295.46% | 295.46% |