Market Cap:

Dynamic Dynamic (DYN)

0.832035 USD (-1.72%)
0.00013000 BTC (-0.81%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,861,036 USD
447 BTC
Volume (24h)
25,270 USD
3.95 BTC
Circulating Supply
3,438,599 DYN
Total Supply
13,643,934 DYN

Historical data for Dynamic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.905391 0.905391 0.828980 0.836149 34,423 3,111,509
Sep 24, 2018 0.843931 1.14 0.816269 0.906408 196,869 2,913,068
Sep 23, 2018 0.838523 0.868403 0.821420 0.843722 3,192 2,894,402
Sep 22, 2018 0.831934 0.958106 0.798074 0.838107 40,680 2,871,658
Sep 21, 2018 0.851492 0.920806 0.816810 0.831290 65,959 2,939,167
Sep 20, 2018 0.831843 0.855202 0.822164 0.840378 5,706 2,871,342
Sep 19, 2018 0.813757 0.854495 0.804593 0.831477 4,979 2,808,915
Sep 18, 2018 0.831389 0.833136 0.800231 0.813300 3,458 4,274,928
Sep 17, 2018 0.832404 0.876121 0.799305 0.831307 13,343 4,278,704
Sep 16, 2018 0.840336 0.864576 0.825949 0.843606 4,005 4,318,042
Sep 15, 2018 0.831729 0.911231 0.830267 0.837981 3,985 4,272,367
Sep 14, 2018 0.853880 0.864669 0.823218 0.832842 2,234 4,384,671
Sep 13, 2018 0.810821 0.856568 0.810821 0.854404 1,935 4,162,159
Sep 12, 2018 0.834088 0.852471 0.797967 0.810120 10,429 4,280,176
Sep 11, 2018 0.830867 0.896584 0.796535 0.833984 6,447 4,262,208
Sep 10, 2018 0.813749 0.900180 0.798258 0.829480 6,317 4,172,992
Sep 09, 2018 0.810668 0.889221 0.808629 0.814197 13,062 4,155,788
Sep 08, 2018 0.868048 0.886151 0.806571 0.811050 7,284 4,448,444
Sep 07, 2018 0.977748 0.977748 0.846704 0.867062 29,343 5,008,916
Sep 06, 2018 1.12 1.12 0.903473 0.980769 80,258 5,736,871
Sep 05, 2018 1.17 1.44 1.08 1.17 287,391 5,987,313
Sep 04, 2018 1.27 1.43 1.14 1.18 145,262 6,521,807
Sep 03, 2018 1.07 1.53 1.02 1.27 648,666 5,495,353
Sep 02, 2018 0.953953 1.13 0.917454 1.07 66,605 4,878,823
Sep 01, 2018 0.937906 0.966213 0.875913 0.953513 46,120 4,795,111
Aug 31, 2018 0.914442 0.945825 0.881711 0.939041 16,700 4,673,579
Aug 30, 2018 0.931308 0.946738 0.874003 0.913542 20,530 4,758,145
Aug 29, 2018 0.975099 0.978994 0.891539 0.930797 22,252 4,980,208
Aug 28, 2018 1.01 1.01 0.936557 0.974251 65,377 5,149,798
Aug 27, 2018 1.01 1.02 0.926325 1.01 53,648 5,170,583
* Earliest data in range (UTC time)
** Latest data in range (UTC time)