Cap Mercado $2.45T
-2.25%
Volume 24h $109.30B
BTC % 55.28%
0.41%
ETH % 12.05%
-0.41%
Moedas
29.380
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cortex (CTXC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.191342 | $0.191342 | $0.20146 | $0.20146 | $1,836,301 | $43,039,820 |
| Nov-01 2024 | $0.201798 | $0.197251 | $0.206614 | $0.20471 | $2,609,860 | $45,386,925 |
| Oct-31 2024 | $0.203385 | $0.202818 | $0.215394 | $0.215154 | $3,139,555 | $45,739,081 |
| Oct-30 2024 | $0.21575 | $0.212997 | $0.218207 | $0.215478 | $3,091,316 | $48,514,649 |
| Oct-29 2024 | $0.213797 | $0.208995 | $0.218309 | $0.208995 | $3,718,796 | $48,070,341 |
| Oct-28 2024 | $0.211339 | $0.203039 | $0.222922 | $0.221047 | $4,766,077 | $47,512,695 |
| Oct-27 2024 | $0.220042 | $0.200677 | $0.223027 | $0.201084 | $13,158,493 | $49,464,032 |
| Oct-26 2024 | $0.199841 | $0.193271 | $0.20955 | $0.20955 | $4,427,955 | $44,918,177 |
| Oct-25 2024 | $0.212164 | $0.212164 | $0.230149 | $0.230149 | $4,322,403 | $47,682,868 |
| Oct-24 2024 | $0.225719 | $0.218072 | $0.228225 | $0.226249 | $3,495,766 | $50,723,899 |
| Oct-23 2024 | $0.22358 | $0.217657 | $0.24292 | $0.230008 | $10,733,461 | $50,237,923 |
| Oct-22 2024 | $0.229769 | $0.218899 | $0.235358 | $0.223106 | $22,816,905 | $51,623,018 |
| Oct-21 2024 | $0.220904 | $0.213302 | $0.224048 | $0.224048 | $4,176,388 | $49,625,936 |
| Oct-20 2024 | $0.224066 | $0.212122 | $0.224066 | $0.21785 | $3,601,025 | $50,331,144 |
| Oct-19 2024 | $0.214949 | $0.209634 | $0.221347 | $0.218012 | $4,353,938 | $48,277,875 |