Market Cap $2.31T
-3.51%
Volume 24h $212.69B
28.31%
BTC % 52.84%
0.64%
ETH % 12.98%
-1.07%
Coins
28.953
+12
Exchanges
885
Last update
1 minute ago
Cryptex Finance (CTX) 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 | $2.2778 | $2.2098 | $2.3574 | $2.3574 | $178,753 | $15,294,642 |
| Sep-29 2024 | $2.3595 | $2.3565 | $2.4611 | $2.4019 | $121,537 | $15,843,170 |
| Sep-28 2024 | $2.3916 | $2.2820 | $2.4103 | $2.2908 | $237,073 | $16,058,980 |
| Sep-27 2024 | $2.3057 | $2.2221 | $2.3077 | $2.2392 | $96,633 | $15,482,311 |
| Sep-26 2024 | $2.2394 | $2.1673 | $2.2591 | $2.1715 | $231,474 | $15,037,082 |
| Sep-25 2024 | $2.1807 | $2.1106 | $2.2323 | $2.1396 | $139,420 | $14,643,099 |
| Sep-24 2024 | $2.1522 | $2.1279 | $2.1571 | $2.1309 | $79,364 | $14,451,225 |
| Sep-23 2024 | $2.1277 | $2.1277 | $2.1731 | $2.1523 | $44,727 | $14,287,191 |
| Sep-22 2024 | $2.1516 | $2.1464 | $2.1861 | $2.1861 | $43,004 | $14,421,662 |
| Sep-21 2024 | $2.1854 | $2.1854 | $2.2524 | $2.2433 | $62,041 | $14,648,748 |
| Sep-20 2024 | $2.2313 | $2.1924 | $2.2357 | $2.1993 | $63,511 | $14,956,320 |
| Sep-19 2024 | $2.1918 | $2.1139 | $2.2108 | $2.1207 | $123,014 | $14,691,297 |
| Sep-18 2024 | $2.1178 | $2.1118 | $2.1853 | $2.1718 | $63,242 | $14,195,097 |
| Sep-17 2024 | $2.1717 | $2.0102 | $2.1878 | $2.0102 | $130,996 | $14,556,498 |
| Sep-16 2024 | $1.9531 | $1.9389 | $2.0672 | $2.0672 | $97,596 | $13,091,674 |