Market Cap $2.43T
6.03%
Volume 24h $165.19B
21.59%
BTC % 52.52%
0.66%
ETH % 13.79%
0.43%
Coins
28.570
+13
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $2.1438 | $2.0802 | $2.1998 | $2.1717 | $232,298 | $14,279,145 |
| Aug-21 2024 | $2.2206 | $2.0080 | $2.2491 | $2.0755 | $477,801 | $14,791,083 |
| Aug-20 2024 | $2.0675 | $2.0031 | $2.0675 | $2.0064 | $59,669 | $13,771,049 |
| Aug-19 2024 | $2.0027 | $2.0025 | $2.0531 | $2.0425 | $48,461 | $13,339,606 |
| Aug-18 2024 | $2.0479 | $1.9519 | $2.0482 | $1.9519 | $56,204 | $13,640,764 |
| Aug-17 2024 | $1.9721 | $1.9563 | $1.9765 | $1.9741 | $61,873 | $13,135,508 |
| Aug-16 2024 | $1.9778 | $1.9734 | $2.0172 | $2.0172 | $60,079 | $13,173,654 |
| Aug-15 2024 | $2.0035 | $2.0035 | $2.1073 | $2.1021 | $58,824 | $13,319,716 |
| Aug-14 2024 | $2.1021 | $2.1021 | $2.1659 | $2.1536 | $84,317 | $13,974,751 |
| Aug-13 2024 | $2.1531 | $2.1115 | $2.1681 | $2.1175 | $69,885 | $14,314,287 |
| Aug-12 2024 | $2.1135 | $2.0403 | $2.1135 | $2.0622 | $86,057 | $14,050,532 |
| Aug-11 2024 | $2.0704 | $2.0623 | $2.2469 | $2.1558 | $115,869 | $13,764,217 |
| Aug-10 2024 | $2.1470 | $1.9975 | $2.1902 | $1.9975 | $183,653 | $14,273,419 |
| Aug-09 2024 | $1.9954 | $1.9376 | $2.0156 | $2.0125 | $123,347 | $13,265,850 |
| Aug-08 2024 | $1.9693 | $1.8574 | $1.9693 | $1.8574 | $97,071 | $13,092,279 |