時価総額 $3.25T
-3.3%
ボリューム24h $269.17B
-6.62%
BTC % 54.68%
-0.25%
ETH % 11.18%
-0.8%
硬貨
33.766
+6
取引所
885
最後の更新
59 秒 前
Cryptex Finance (CTX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.980161 | $0.959804 | $0.9907 | $0.959804 | $1,028,526 | $8,033,323 |
| Dec-03 2025 | $0.955132 | $0.924112 | $1.0370 | $0.924112 | $1,856,047 | $7,828,185 |
| Dec-02 2025 | $0.924166 | $0.908903 | $0.924854 | $0.909441 | $505,116 | $7,488,487 |
| Dec-01 2025 | $0.907787 | $0.907787 | $0.941594 | $0.941594 | $665,145 | $7,355,768 |
| Nov-30 2025 | $0.935654 | $0.935654 | $0.979418 | $0.958244 | $622,332 | $7,581,567 |
| Nov-29 2025 | $0.952841 | $0.951753 | $0.966364 | $0.966364 | $500,396 | $7,720,835 |
| Nov-28 2025 | $0.966093 | $0.966093 | $1.0790 | $0.981203 | $1,449,064 | $7,828,214 |
| Nov-27 2025 | $0.979595 | $0.957717 | $0.979595 | $0.969543 | $1,427,266 | $7,937,627 |
| Nov-26 2025 | $0.974981 | $0.942051 | $0.977427 | $0.942144 | $1,080,045 | $7,900,232 |
| Nov-25 2025 | $0.943931 | $0.94114 | $0.975008 | $0.944247 | $1,340,163 | $7,648,638 |
| Nov-24 2025 | $0.944253 | $0.930614 | $0.961223 | $0.935562 | $579,851 | $7,651,246 |
| Nov-23 2025 | $0.938711 | $0.934697 | $0.950706 | $0.934697 | $361,325 | $7,358,265 |
| Nov-22 2025 | $0.941659 | $0.906251 | $0.944694 | $0.924438 | $208,990 | $7,381,375 |
| Nov-21 2025 | $0.923996 | $0.919989 | $0.975575 | $0.96065 | $1,535,458 | $7,242,918 |
| Nov-20 2025 | $0.96305 | $0.962169 | $1.0475 | $0.983081 | $1,055,912 | $7,549,051 |