Market Cap $2.39T
-0.31%
Volume 24h $148.69B
7.99%
BTC % 52.37%
0.07%
ETH % 13.14%
0.68%
Coins
28.948
+14
Exchanges
885
Last update
3 Minutes ago
Cortex (CTXC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.169934 | $0.167723 | $0.174383 | $0.174383 | $2,929,782 | $38,090,335 |
| Sep-29 2024 | $0.174537 | $0.172595 | $0.176546 | $0.175833 | $2,786,617 | $39,117,862 |
| Sep-28 2024 | $0.175596 | $0.174098 | $0.180721 | $0.17843 | $2,664,771 | $39,350,865 |
| Sep-27 2024 | $0.178016 | $0.1744 | $0.179757 | $0.174792 | $3,463,719 | $39,889,026 |
| Sep-26 2024 | $0.174229 | $0.170277 | $0.176396 | $0.172145 | $3,120,142 | $39,036,245 |
| Sep-25 2024 | $0.171917 | $0.171917 | $0.178282 | $0.176391 | $3,401,043 | $38,514,085 |
| Sep-24 2024 | $0.17656 | $0.16625 | $0.17656 | $0.170496 | $3,785,226 | $39,550,166 |
| Sep-23 2024 | $0.170089 | $0.164195 | $0.170173 | $0.164195 | $3,136,345 | $38,096,660 |
| Sep-22 2024 | $0.16538 | $0.162035 | $0.168569 | $0.167656 | $2,931,521 | $37,037,875 |
| Sep-21 2024 | $0.165865 | $0.165864 | $0.172995 | $0.171047 | $3,446,943 | $37,142,505 |
| Sep-20 2024 | $0.169649 | $0.162471 | $0.172329 | $0.164668 | $5,677,709 | $37,985,902 |
| Sep-19 2024 | $0.164864 | $0.161986 | $0.166621 | $0.163165 | $3,388,328 | $36,910,497 |
| Sep-18 2024 | $0.160407 | $0.154977 | $0.160407 | $0.158747 | $2,803,335 | $35,908,761 |
| Sep-17 2024 | $0.157741 | $0.154372 | $0.160621 | $0.155091 | $2,051,325 | $35,308,352 |
| Sep-16 2024 | $0.154219 | $0.152776 | $0.157455 | $0.155597 | $2,263,957 | $34,516,156 |