Cap Mercado $3.04T
0.58%
Volume 24h $269.48B
-30.3%
BTC % 54.95%
0.67%
ETH % 10.66%
-2.53%
Moedas
34.179
+29
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00102217 | $0.00097832 | $0.00103328 | $0.0009831 | $57,707 | $241,003 |
| Jan-29 2026 | $0.00103112 | $0.00085428 | $0.00109112 | $0.00085428 | $55,924 | $243,089 |
| Jan-28 2026 | $0.00087073 | $0.00085775 | $0.00111915 | $0.00111915 | $55,236 | $205,256 |
| Jan-27 2026 | $0.0011204 | $0.00104758 | $0.00128517 | $0.00122756 | $62,772 | $264,086 |
| Jan-26 2026 | $0.00133352 | $0.00103685 | $0.00169523 | $0.00169523 | $62,947 | $314,286 |
| Jan-25 2026 | $0.00159917 | $0.00158485 | $0.00233892 | $0.00229217 | $66,993 | $376,858 |
| Jan-24 2026 | $0.00225512 | $0.00222526 | $0.00342433 | $0.00307896 | $62,219 | $531,384 |
| Jan-23 2026 | $0.00351557 | $0.00351557 | $0.00424901 | $0.00352427 | $64,958 | $828,307 |
| Jan-22 2026 | $0.00422005 | $0.00228612 | $0.00509434 | $0.00509434 | $66,792 | $994,190 |
| Jan-21 2026 | $0.005185 | $0.00488533 | $0.00668304 | $0.00604252 | $72,375 | $1,221,397 |
| Jan-20 2026 | $0.00826475 | $0.00826475 | $0.010341 | $0.010341 | $72,579 | $1,946,674 |
| Jan-19 2026 | $0.00999497 | $0.00945857 | $0.010757 | $0.010072 | $88,602 | $2,353,973 |
| Jan-18 2026 | $0.010554 | $0.010415 | $0.01174 | $0.010998 | $82,971 | $2,485,485 |
| Jan-17 2026 | $0.010986 | $0.010838 | $0.011534 | $0.011171 | $80,236 | $2,586,950 |
| Jan-16 2026 | $0.01121 | $0.011104 | $0.016047 | $0.016047 | $297,842 | $2,639,373 |