Cap Mercado $4.24T
1.86%
Volume 24h $315.79B
8.03%
BTC % 53.52%
-0.01%
ETH % 12.56%
0.47%
Moedas
33.110
+17
Trocas
885
Última atualização
54 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.069215 | $0.067406 | $0.069641 | $0.067996 | $5,153,506 | $16,084,557 |
| Sep-09 2025 | $0.06865 | $0.067239 | $0.070135 | $0.067564 | $5,085,228 | $15,951,694 |
| Sep-08 2025 | $0.067094 | $0.065036 | $0.067094 | $0.065057 | $4,019,980 | $15,588,477 |
| Sep-07 2025 | $0.065384 | $0.064828 | $0.066319 | $0.065483 | $1,771,155 | $15,189,623 |
| Sep-06 2025 | $0.064706 | $0.063966 | $0.066589 | $0.065493 | $1,629,173 | $15,030,463 |
| Sep-05 2025 | $0.065304 | $0.065013 | $0.067329 | $0.067202 | $5,406,749 | $15,167,852 |
| Sep-04 2025 | $0.067299 | $0.067096 | $0.068285 | $0.068063 | $3,754,602 | $15,629,746 |
| Sep-03 2025 | $0.067997 | $0.066818 | $0.06809 | $0.067988 | $2,958,429 | $15,790,275 |
| Sep-02 2025 | $0.06798 | $0.06675 | $0.068003 | $0.06675 | $5,089,864 | $15,784,524 |
| Sep-01 2025 | $0.066848 | $0.066054 | $0.069095 | $0.068041 | $4,545,579 | $15,520,233 |
| Aug-31 2025 | $0.068553 | $0.068259 | $0.069616 | $0.068259 | $2,334,754 | $15,914,236 |
| Aug-30 2025 | $0.06836 | $0.068041 | $0.06923 | $0.069217 | $2,152,537 | $15,868,035 |
| Aug-29 2025 | $0.069234 | $0.069133 | $0.07033 | $0.07033 | $5,539,726 | $16,069,130 |
| Aug-28 2025 | $0.070386 | $0.068503 | $0.071445 | $0.068914 | $3,493,028 | $16,334,809 |
| Aug-27 2025 | $0.068923 | $0.06806 | $0.069517 | $0.069517 | $3,670,205 | $15,993,739 |