Market Cap $2.63T
2.62%
Volume 24h $114.18B
-41.59%
BTC % 51.88%
0.3%
ETH % 15.13%
-0.33%
Coins
28.269
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.205234 | $0.159681 | $0.235018 | $0.162555 | $100,374,920 | $45,679,211 |
| Jul-25 2024 | $0.164194 | $0.135559 | $0.175264 | $0.139426 | $22,417,005 | $36,540,843 |
| Jul-24 2024 | $0.139801 | $0.139801 | $0.148689 | $0.146803 | $2,632,249 | $31,108,982 |
| Jul-23 2024 | $0.14548 | $0.144093 | $0.156282 | $0.154195 | $2,982,827 | $32,369,149 |
| Jul-22 2024 | $0.153808 | $0.153808 | $0.161349 | $0.161349 | $3,033,040 | $34,218,536 |
| Jul-21 2024 | $0.162559 | $0.154213 | $0.16478 | $0.163898 | $3,259,822 | $36,161,495 |
| Jul-20 2024 | $0.163632 | $0.163632 | $0.168602 | $0.166868 | $2,935,143 | $36,396,209 |
| Jul-19 2024 | $0.167678 | $0.161125 | $0.167678 | $0.16686 | $3,715,478 | $37,292,246 |
| Jul-18 2024 | $0.165605 | $0.160178 | $0.169267 | $0.162819 | $4,116,576 | $36,827,288 |
| Jul-17 2024 | $0.163154 | $0.161721 | $0.171092 | $0.166165 | $5,235,688 | $36,278,359 |
| Jul-16 2024 | $0.167027 | $0.158938 | $0.16829 | $0.16631 | $5,758,843 | $37,135,475 |
| Jul-15 2024 | $0.166184 | $0.160796 | $0.166184 | $0.162381 | $4,239,798 | $36,944,188 |
| Jul-14 2024 | $0.160435 | $0.158067 | $0.166409 | $0.165341 | $4,062,447 | $35,662,170 |
| Jul-13 2024 | $0.165088 | $0.163811 | $0.17003 | $0.168641 | $6,638,791 | $36,692,515 |
| Jul-12 2024 | $0.168481 | $0.152714 | $0.170332 | $0.153253 | $14,822,676 | $37,442,557 |