時価総額 $2.12T
1.55%
ボリューム24h $74.93B
-32.14%
BTC % 58.0845%
-0.25%
ETH % 9.20298%
2.21%
硬貨
34.665
取引所
204
ライブ
Cryptex Finance (CTX) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Cryptex Finance (CTX) 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 1,809 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 | $0.37888 | $0.373182 | $0.382359 | $0.378621 | $1,268,495 | $3,538,211 |
| May-22 2026 | $0.379835 | $0.376869 | $0.38226 | $0.377397 | $973,932 | $3,547,130 |
| May-21 2026 | $0.377936 | $0.372551 | $0.377936 | $0.373485 | $1,103,183 | $3,529,393 |
| May-20 2026 | $0.369648 | $0.367409 | $0.373884 | $0.373884 | $836,212 | $3,451,996 |
| May-19 2026 | $0.375013 | $0.366649 | $0.378776 | $0.378776 | $774,336 | $3,502,101 |
| May-18 2026 | $0.367845 | $0.365835 | $0.379386 | $0.375618 | $2,162,204 | $3,435,157 |
| May-17 2026 | $0.379367 | $0.377135 | $0.381063 | $0.3803 | $598,269 | $3,542,762 |
| May-16 2026 | $0.380411 | $0.380353 | $0.399181 | $0.393427 | $733,659 | $3,552,505 |
| May-15 2026 | $0.393641 | $0.393641 | $0.409588 | $0.402071 | $1,499,949 | $3,676,063 |
| May-14 2026 | $0.404548 | $0.40003 | $0.413049 | $0.40003 | $1,635,350 | $3,777,916 |
| May-13 2026 | $0.402458 | $0.401064 | $0.442552 | $0.433172 | $1,250,570 | $3,758,397 |
| May-12 2026 | $0.436913 | $0.406547 | $0.480682 | $0.408763 | $1,340,758 | $4,001,517 |
| May-11 2026 | $0.408673 | $0.404682 | $0.437205 | $0.430134 | $1,517,363 | $4,039,163 |
| May-10 2026 | $0.42091 | $0.400494 | $0.42091 | $0.401047 | $1,189,333 | $4,160,107 |
| May-09 2026 | $0.400488 | $0.396621 | $0.418473 | $0.418473 | $547,688 | $3,958,264 |