Market Cap $2.48T
-4.35%
Volume 24h $173.81B
16.38%
BTC % 50.69%
0.15%
ETH % 15.3%
-0.19%
Coins
26.830
+49
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $5.102 | $5.010 | $5.304 | $5.204 | $1,358,044 | $30,405,286 |
| Apr-23 2024 | $5.232 | $4.7030 | $6.441 | $4.7030 | $6,102,765 | $31,176,790 |
| Apr-22 2024 | $4.8022 | $4.1357 | $4.9527 | $4.1441 | $1,556,538 | $28,614,837 |
| Apr-21 2024 | $4.1434 | $4.0903 | $4.2741 | $4.1098 | $256,664 | $24,689,448 |
| Apr-20 2024 | $4.1003 | $3.9953 | $4.1003 | $4.0796 | $301,487 | $24,432,962 |
| Apr-19 2024 | $4.0899 | $3.9223 | $4.1664 | $4.1275 | $491,244 | $24,370,481 |
| Apr-18 2024 | $4.1382 | $3.8654 | $4.1412 | $3.8654 | $313,158 | $24,658,243 |
| Apr-17 2024 | $3.9879 | $3.8698 | $4.2143 | $4.2143 | $647,529 | $23,763,023 |
| Apr-16 2024 | $4.3370 | $4.1559 | $4.7918 | $4.1559 | $3,403,077 | $25,843,007 |
| Apr-15 2024 | $4.2301 | $3.7603 | $4.2301 | $3.8490 | $1,091,459 | $25,205,923 |
| Apr-14 2024 | $3.8408 | $3.5805 | $3.8408 | $3.6126 | $496,538 | $22,886,401 |
| Apr-13 2024 | $3.7649 | $3.6020 | $4.4098 | $4.2510 | $865,975 | $22,434,316 |
| Apr-12 2024 | $4.2924 | $4.1776 | $4.8417 | $4.5781 | $1,889,959 | $25,577,083 |
| Apr-11 2024 | $4.5677 | $4.4821 | $4.7810 | $4.6005 | $640,534 | $27,217,539 |
| Apr-10 2024 | $4.5405 | $4.4524 | $4.6723 | $4.6723 | $802,844 | $27,055,788 |