時価総額 $2.13T
1.79%
ボリューム24h $75.49B
-19.39%
BTC % 58.0398%
-0.29%
ETH % 9.23737%
2.61%
硬貨
34.665
取引所
204
ライブ
Cortex (CTXC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cortex (CTXC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,960 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00115691 | $0.00115237 | $0.00121561 | $0.00121561 | $54,743 | $275,179 |
| May-22 2026 | $0.00117001 | $0.00113037 | $0.00122728 | $0.00122728 | $57,985 | $278,273 |
| May-21 2026 | $0.00122229 | $0.00113576 | $0.00122837 | $0.00122837 | $53,781 | $290,686 |
| May-20 2026 | $0.00121772 | $0.00121772 | $0.00148782 | $0.00148772 | $57,879 | $289,579 |
| May-19 2026 | $0.00148281 | $0.00133098 | $0.00151852 | $0.00135911 | $54,734 | $352,589 |
| May-18 2026 | $0.00152071 | $0.00146842 | $0.00152071 | $0.00150279 | $56,775 | $361,576 |
| May-17 2026 | $0.0013707 | $0.00130982 | $0.00141217 | $0.00140711 | $54,819 | $325,885 |
| May-16 2026 | $0.00140942 | $0.00133469 | $0.00152545 | $0.00152545 | $53,955 | $335,066 |
| May-15 2026 | $0.00154149 | $0.00147395 | $0.00160162 | $0.00151032 | $56,600 | $366,436 |
| May-14 2026 | $0.00156439 | $0.00151015 | $0.0017911 | $0.00177709 | $56,437 | $371,853 |
| May-13 2026 | $0.00177727 | $0.00160088 | $0.0019058 | $0.00169406 | $53,276 | $422,424 |
| May-12 2026 | $0.00169215 | $0.00151094 | $0.0017047 | $0.00169978 | $54,445 | $402,164 |
| May-11 2026 | $0.00169941 | $0.00167199 | $0.00181359 | $0.00181359 | $54,551 | $403,858 |
| May-10 2026 | $0.001813 | $0.00180224 | $0.0018804 | $0.00187409 | $52,246 | $430,820 |
| May-09 2026 | $0.00185317 | $0.0016999 | $0.00192341 | $0.00171475 | $55,739 | $440,334 |