時価総額 $4.44T
-0.71%
ボリューム24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
硬貨
33.322
+6
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $1.4116 | $1.4064 | $1.4457 | $1.4064 | $4,407,445 | $10,952,075 |
| Oct-02 2025 | $1.4048 | $1.3344 | $1.4048 | $1.3640 | $4,327,900 | $10,899,083 |
| Oct-01 2025 | $1.3638 | $1.3186 | $1.3790 | $1.3213 | $6,301,465 | $10,581,205 |
| Sep-30 2025 | $1.3184 | $1.3184 | $1.3782 | $1.3756 | $6,058,969 | $10,228,486 |
| Sep-29 2025 | $1.3754 | $1.3520 | $1.3898 | $1.3869 | $8,397,986 | $10,554,275 |
| Sep-28 2025 | $1.3874 | $1.3396 | $1.3874 | $1.3511 | $3,053,015 | $10,645,918 |
| Sep-27 2025 | $1.3512 | $1.3135 | $1.3533 | $1.3145 | $3,054,226 | $10,368,175 |
| Sep-26 2025 | $1.3130 | $1.3118 | $1.3386 | $1.3386 | $4,880,373 | $10,075,318 |
| Sep-25 2025 | $1.3385 | $1.3356 | $1.3876 | $1.3876 | $5,279,512 | $10,270,592 |
| Sep-24 2025 | $1.3889 | $1.3622 | $1.4214 | $1.3908 | $4,019,419 | $10,518,958 |
| Sep-23 2025 | $1.3931 | $1.3845 | $1.4611 | $1.4053 | $4,638,964 | $10,550,543 |
| Sep-22 2025 | $1.4043 | $1.4042 | $1.4532 | $1.4532 | $5,656,805 | $10,635,117 |
| Sep-21 2025 | $1.4533 | $1.4499 | $1.4600 | $1.4574 | $2,769,690 | $11,006,373 |
| Sep-20 2025 | $1.4511 | $1.4511 | $1.4908 | $1.4908 | $1,766,642 | $10,989,470 |
| Sep-19 2025 | $1.4841 | $1.4616 | $1.4918 | $1.4763 | $3,792,525 | $11,239,827 |