時価総額 $2.39T
0.12%
ボリューム24h $185.52B
-20.23%
BTC % 53.69%
-0.05%
ETH % 9.38%
0.1%
硬貨
34.257
+3
取引所
885
最後の更新
35 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.553264 | $0.553254 | $0.624132 | $0.576227 | $794,791 | $4,544,761 |
| Feb-22 2026 | $0.576235 | $0.576082 | $0.637122 | $0.585057 | $324,657 | $4,733,452 |
| Feb-21 2026 | $0.584957 | $0.584371 | $0.589952 | $0.586359 | $142,449 | $4,805,102 |
| Feb-20 2026 | $0.586852 | $0.58515 | $0.588412 | $0.58515 | $307,777 | $4,820,668 |
| Feb-19 2026 | $0.579433 | $0.567819 | $0.580091 | $0.573106 | $469,380 | $4,759,721 |
| Feb-18 2026 | $0.573924 | $0.570905 | $0.594247 | $0.588208 | $689,730 | $4,708,428 |
| Feb-17 2026 | $0.581168 | $0.574818 | $0.592733 | $0.578523 | $677,438 | $4,767,856 |
| Feb-16 2026 | $0.579046 | $0.574329 | $0.61569 | $0.576718 | $668,106 | $4,750,452 |
| Feb-15 2026 | $0.575935 | $0.574757 | $0.619215 | $0.605799 | $663,204 | $4,724,932 |
| Feb-14 2026 | $0.605171 | $0.56822 | $0.606568 | $0.571946 | $641,038 | $4,964,780 |
| Feb-13 2026 | $0.573326 | $0.565161 | $0.58172 | $0.567273 | $759,302 | $4,703,520 |
| Feb-12 2026 | $0.567372 | $0.566985 | $0.569764 | $0.568613 | $754,478 | $4,654,682 |
| Feb-11 2026 | $0.568844 | $0.565956 | $0.620513 | $0.577084 | $932,576 | $4,666,757 |
| Feb-10 2026 | $0.5761 | $0.576033 | $0.610217 | $0.610217 | $719,026 | $4,726,278 |
| Feb-09 2026 | $0.610538 | $0.576536 | $0.610538 | $0.587857 | $1,091,246 | $5,008,807 |