Cap Mercado $2.49T
0.18%
Volume 24h $116.90B
-67.88%
BTC % 53.77%
-0.13%
ETH % 9.95%
-0.4%
Moedas
34.455
+4
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.0024847 | $0.00217762 | $0.00249878 | $0.00224616 | $56,738 | $588,781 |
| Apr-01 2026 | $0.00247848 | $0.00204383 | $0.00247848 | $0.00209347 | $56,702 | $587,265 |
| Mar-31 2026 | $0.00208507 | $0.00207809 | $0.00217262 | $0.00211346 | $57,774 | $494,010 |
| Mar-30 2026 | $0.00211195 | $0.00202598 | $0.00217 | $0.00217 | $57,704 | $500,342 |
| Mar-29 2026 | $0.0021669 | $0.00151636 | $0.00231836 | $0.00151777 | $75,361 | $513,324 |
| Mar-28 2026 | $0.00151769 | $0.00147357 | $0.00154931 | $0.00153939 | $55,769 | $359,503 |
| Mar-27 2026 | $0.00154508 | $0.00145568 | $0.00154508 | $0.00152495 | $55,380 | $365,965 |
| Mar-26 2026 | $0.00152656 | $0.00143881 | $0.00157598 | $0.00156925 | $54,061 | $361,550 |
| Mar-25 2026 | $0.00156674 | $0.00145482 | $0.00156921 | $0.00145482 | $55,467 | $371,037 |
| Mar-24 2026 | $0.00145193 | $0.00142234 | $0.00150312 | $0.00146897 | $56,964 | $343,823 |
| Mar-23 2026 | $0.00146017 | $0.00113885 | $0.00151612 | $0.00148515 | $53,469 | $345,749 |
| Mar-22 2026 | $0.00148946 | $0.00146267 | $0.00164597 | $0.00159085 | $55,068 | $352,656 |
| Mar-21 2026 | $0.00151238 | $0.00146104 | $0.00164333 | $0.00153022 | $56,471 | $358,056 |
| Mar-20 2026 | $0.00165501 | $0.00134135 | $0.00165501 | $0.0013588 | $59,537 | $391,795 |
| Mar-19 2026 | $0.00134111 | $0.00133813 | $0.00139089 | $0.00137491 | $54,532 | $317,462 |