Cap Mercado $4.11T
1.98%
Volume 24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.066266 | $0.049562 | $0.067607 | $0.05048 | $10,295,356 | $15,470,689 |
| Oct-24 2025 | $0.050103 | $0.05 | $0.053535 | $0.05191 | $3,053,653 | $11,695,959 |
| Oct-23 2025 | $0.05269 | $0.049836 | $0.057533 | $0.049935 | $5,299,885 | $12,298,737 |
| Oct-22 2025 | $0.049452 | $0.049452 | $0.050945 | $0.050766 | $4,847,048 | $11,541,692 |
| Oct-21 2025 | $0.050955 | $0.049206 | $0.051659 | $0.050361 | $5,743,681 | $11,891,181 |
| Oct-20 2025 | $0.050176 | $0.050176 | $0.052242 | $0.051486 | $4,262,590 | $11,708,324 |
| Oct-19 2025 | $0.052095 | $0.05053 | $0.052095 | $0.050596 | $3,458,791 | $12,154,780 |
| Oct-18 2025 | $0.050519 | $0.050112 | $0.052886 | $0.050309 | $2,767,494 | $11,785,860 |
| Oct-17 2025 | $0.050219 | $0.049611 | $0.051495 | $0.050997 | $6,594,641 | $11,714,737 |
| Oct-16 2025 | $0.051482 | $0.050809 | $0.053097 | $0.052304 | $6,164,159 | $12,008,122 |
| Oct-15 2025 | $0.051931 | $0.051897 | $0.054949 | $0.05233 | $5,490,491 | $12,111,653 |
| Oct-14 2025 | $0.052175 | $0.052039 | $0.05545 | $0.05545 | $6,527,973 | $12,167,139 |
| Oct-13 2025 | $0.055451 | $0.055051 | $0.056611 | $0.055487 | $4,817,207 | $12,929,931 |
| Oct-12 2025 | $0.055341 | $0.051352 | $0.055341 | $0.053651 | $5,671,380 | $12,902,812 |
| Oct-11 2025 | $0.05437 | $0.050699 | $0.05437 | $0.052445 | $9,022,756 | $12,675,081 |