시가총액 $2.69T
-5.32%
볼륨 24시간 $351.45B
25.17%
BTC % 54.75%
-0.96%
ETH % 9.61%
-2.08%
코인
34.194
+8
거래소
885
마지막 업데이트
2 의사록 전에
Cryptex Finance (CTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.610426 | $0.602533 | $0.664515 | $0.661722 | $1,714,591 | $5,007,891 |
| Feb-02 2026 | $0.662409 | $0.627506 | $0.675144 | $0.633961 | $1,934,978 | $5,434,353 |
| Feb-01 2026 | $0.632482 | $0.632482 | $0.646555 | $0.640764 | $1,527,315 | $5,188,839 |
| Jan-31 2026 | $0.636867 | $0.613607 | $0.698016 | $0.696704 | $1,700,416 | $5,224,810 |
| Jan-30 2026 | $0.698056 | $0.67987 | $0.698056 | $0.693951 | $1,488,668 | $5,726,801 |
| Jan-29 2026 | $0.694861 | $0.694851 | $0.764711 | $0.764711 | $1,391,804 | $5,700,589 |
| Jan-28 2026 | $0.763924 | $0.763279 | $0.791515 | $0.789544 | $1,295,575 | $6,267,173 |
| Jan-27 2026 | $0.790337 | $0.780471 | $0.797149 | $0.780471 | $1,026,236 | $6,483,862 |
| Jan-26 2026 | $0.780507 | $0.779438 | $0.784417 | $0.779438 | $1,729,563 | $6,403,219 |
| Jan-25 2026 | $0.779645 | $0.772734 | $0.796925 | $0.796296 | $1,098,321 | $6,396,146 |
| Jan-24 2026 | $0.796255 | $0.796255 | $0.825799 | $0.825418 | $419,598 | $6,532,418 |
| Jan-23 2026 | $0.82458 | $0.812758 | $0.865487 | $0.855382 | $1,315,714 | $6,764,794 |
| Jan-22 2026 | $0.85494 | $0.80837 | $0.856723 | $0.810791 | $1,249,466 | $7,013,866 |
| Jan-21 2026 | $0.810477 | $0.786645 | $0.810477 | $0.807296 | $1,475,156 | $6,649,090 |
| Jan-20 2026 | $0.808124 | $0.783427 | $0.836649 | $0.783988 | $1,749,120 | $6,629,791 |