Cap Mercado $2.77T
0.81%
Volume 24h $179.33B
-46.28%
BTC % 56.74%
0.03%
ETH % 10.07%
0.39%
Moedas
34.565
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.075472 | $0.075454 | $0.075483 | $0.075454 | $303 | - |
| Apr-30 2026 | $0.075457 | $0.04498 | $0.075475 | $0.063089 | $2,059 | - |
| Apr-29 2026 | $0.063089 | $0.063074 | $0.095015 | $0.094983 | $372 | - |
| Apr-28 2026 | $0.09499 | $0.05001 | $0.10001 | $0.100009 | $1,431 | - |
| Apr-27 2026 | $0.100007 | $0.099986 | $0.10006 | $0.100052 | $340 | - |
| Apr-26 2026 | $0.100065 | $0.100018 | $0.100068 | $0.10005 | $304 | - |
| Apr-25 2026 | $0.100053 | $0.100009 | $0.120033 | $0.120026 | $1,002 | - |
| Apr-24 2026 | $0.120027 | $0.080021 | $0.132966 | $0.080035 | $1,033 | - |
| Apr-23 2026 | $0.080028 | $0.080021 | $0.150043 | $0.150026 | $1,340 | - |
| Apr-22 2026 | $0.150038 | $0.079996 | $0.183969 | $0.140008 | $1,372 | - |
| Apr-21 2026 | $0.140016 | $0.139998 | $0.140047 | $0.140047 | $1,294 | - |
| Apr-20 2026 | $0.140035 | $0.140009 | $0.140064 | $0.140031 | $1,600 | - |
| Apr-19 2026 | $0.140031 | $0.140006 | $0.14005 | $0.14004 | $446 | - |
| Apr-18 2026 | $0.140037 | $0.139997 | $0.140047 | $0.140041 | $446 | - |
| Apr-17 2026 | $0.140021 | $0.139998 | $0.140065 | $0.140012 | $18 | - |