Market Cap $2.48T
0.62%
Volume 24h $142.06B
-21.43%
BTC % 50.78%
0.23%
ETH % 15.36%
0.65%
Coins
26.859
+29
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.322554 | $0.309326 | $0.327841 | $0.326872 | $6,852,560 | $71,082,696 |
| Apr-24 2024 | $0.323975 | $0.323975 | $0.357821 | $0.347161 | $6,644,411 | $71,379,400 |
| Apr-23 2024 | $0.3445 | $0.3445 | $0.365682 | $0.350123 | $7,397,034 | $75,901,604 |
| Apr-22 2024 | $0.352815 | $0.332366 | $0.359252 | $0.338572 | $7,838,390 | $77,726,858 |
| Apr-21 2024 | $0.336299 | $0.326888 | $0.341511 | $0.3354 | $5,027,327 | $74,079,745 |
| Apr-20 2024 | $0.335768 | $0.302019 | $0.342072 | $0.302493 | $6,118,076 | $73,955,029 |
| Apr-19 2024 | $0.300573 | $0.286494 | $0.3073 | $0.301042 | $5,294,453 | $66,196,111 |
| Apr-18 2024 | $0.305634 | $0.291242 | $0.308284 | $0.300624 | $4,798,784 | $67,303,074 |
| Apr-17 2024 | $0.304246 | $0.29011 | $0.312934 | $0.308142 | $5,908,240 | $66,990,227 |
| Apr-16 2024 | $0.308379 | $0.286826 | $0.308379 | $0.293891 | $4,991,235 | $67,892,849 |
| Apr-15 2024 | $0.294044 | $0.2834 | $0.319986 | $0.30311 | $9,706,289 | $64,729,692 |
| Apr-14 2024 | $0.303364 | $0.256438 | $0.303364 | $0.270646 | $10,364,324 | $66,774,278 |
| Apr-13 2024 | $0.273273 | $0.256036 | $0.328834 | $0.326276 | $10,994,967 | $60,144,452 |
| Apr-12 2024 | $0.321531 | $0.318619 | $0.39711 | $0.39188 | $9,470,137 | $70,757,762 |
| Apr-11 2024 | $0.390977 | $0.389928 | $0.40471 | $0.399492 | $4,674,407 | $86,030,863 |