시가총액 $2.07T
0.38%
볼륨 24시간 $77.63B
43.43%
BTC % 57.9583%
-0.07%
ETH % 9.23167%
0.37%
코인
34.665
거래소
204
실시간
Cortex (CTXC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cortex (CTXC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,960 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |