Market Cap $2.48T
-1.21%
Volume 24h $178.19B
16.57%
BTC % 53.67%
-0.05%
ETH % 9.93%
0.7%
Coins
34.441
+4
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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.411351 | $0.406237 | $0.489941 | $0.409598 | $1,364,595 | $3,463,059 |
| Mar-29 2026 | $0.411018 | $0.411018 | $0.463716 | $0.457563 | $799,034 | $3,460,258 |
| Mar-28 2026 | $0.457654 | $0.453018 | $0.462271 | $0.459755 | $352,607 | $3,852,875 |
| Mar-27 2026 | $0.466559 | $0.466559 | $0.479786 | $0.479696 | $993,389 | $3,927,839 |
| Mar-26 2026 | $0.482419 | $0.480638 | $0.513079 | $0.49931 | $706,537 | $4,061,360 |
| Mar-25 2026 | $0.499765 | $0.487812 | $0.499765 | $0.490034 | $558,141 | $4,207,397 |
| Mar-24 2026 | $0.490723 | $0.489039 | $0.50169 | $0.49516 | $1,861,231 | $4,131,273 |
| Mar-23 2026 | $0.496368 | $0.491508 | $0.534335 | $0.497688 | $926,815 | $4,178,796 |
| Mar-22 2026 | $0.500357 | $0.500357 | $0.522161 | $0.52216 | $551,240 | $4,212,377 |
| Mar-21 2026 | $0.522118 | $0.521639 | $0.530743 | $0.530743 | $374,336 | $4,395,579 |
| Mar-20 2026 | $0.52842 | $0.525335 | $0.553294 | $0.539601 | $595,854 | $4,448,632 |
| Mar-19 2026 | $0.541231 | $0.531443 | $0.554354 | $0.541876 | $688,490 | $4,556,487 |
| Mar-18 2026 | $0.541771 | $0.541771 | $0.562604 | $0.560331 | $1,795,711 | $4,561,030 |
| Mar-17 2026 | $0.561053 | $0.547669 | $0.581128 | $0.581128 | $733,357 | $4,723,365 |
| Mar-16 2026 | $0.580968 | $0.55784 | $0.581105 | $0.559934 | $1,063,880 | $4,891,022 |