Cap Mercado $4.54T
-0.3%
Volume 24h $309.55B
-3.24%
BTC % 54.53%
0.05%
ETH % 12.15%
0%
Moedas
33.333
+10
Trocas
885
Última atualização
36 Segundos atrás
Preços históricos de Cofinex Coin (CNX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.160852 | $0.15019 | $0.17624 | $0.172517 | $975,137 | - |
| Oct-04 2025 | $0.172012 | $0.136054 | $0.208777 | $0.136468 | $1,117,318 | - |
| Oct-03 2025 | $0.136399 | $0.11059 | $0.142595 | $0.139641 | $755,221 | - |
| Oct-02 2025 | $0.140492 | $0.09865 | $0.149624 | $0.132006 | $717,644 | - |
| Oct-01 2025 | $0.119164 | $0.106847 | $0.147488 | $0.147488 | $677,934 | - |
| Sep-30 2025 | $0.146229 | $0.091087 | $0.179335 | $0.179335 | $753,071 | - |
| Sep-29 2025 | $0.179021 | $0.087175 | $0.196711 | $0.097981 | $884,835 | - |
| Sep-28 2025 | $0.161502 | $0.070389 | $0.200014 | $0.165304 | $796,534 | - |
| Sep-27 2025 | $0.166023 | $0.165159 | $0.168877 | $0.168877 | $754,311 | - |
| Sep-26 2025 | $0.168502 | $0.158707 | $0.20594 | $0.205658 | $758,912 | - |
| Sep-25 2025 | $0.203901 | $0.203149 | $0.206263 | $0.204799 | $1,355,054 | - |
| Sep-24 2025 | $0.205487 | $0.203872 | $0.20676 | $0.205555 | $1,333,008 | - |
| Sep-23 2025 | $0.204313 | $0.203808 | $0.206141 | $0.205058 | $1,372,161 | - |
| Sep-22 2025 | $0.205226 | $0.203732 | $0.205851 | $0.203732 | $1,285,776 | - |
| Sep-21 2025 | $0.205195 | $0.203824 | $0.205859 | $0.203938 | $1,286,612 | - |