Cap Mercado $3.56T
-0.32%
Volume 24h $272.35B
9.49%
BTC % 59.23%
-0.35%
ETH % 8.7%
2.87%
Moedas
31.880
+10
Trocas
885
Última atualização
43 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.091942 | $0.091942 | $0.101652 | $0.098912 | $9,852,453 | $21,113,582 |
| May-17 2025 | $0.096771 | $0.086289 | $0.116034 | $0.086289 | $28,254,682 | $22,220,153 |
| May-16 2025 | $0.085978 | $0.078644 | $0.08679 | $0.078681 | $4,752,096 | $19,739,795 |
| May-15 2025 | $0.079208 | $0.077774 | $0.084035 | $0.083802 | $4,730,028 | $18,183,762 |
| May-14 2025 | $0.083993 | $0.083274 | $0.087207 | $0.087207 | $4,496,675 | $19,280,126 |
| May-13 2025 | $0.087641 | $0.08087 | $0.087641 | $0.086607 | $5,651,417 | $20,115,431 |
| May-12 2025 | $0.086413 | $0.086154 | $0.089701 | $0.089701 | $7,252,166 | $19,831,684 |
| May-11 2025 | $0.090188 | $0.084879 | $0.090188 | $0.086198 | $5,886,159 | $20,695,734 |
| May-10 2025 | $0.08439 | $0.081494 | $0.08439 | $0.081582 | $3,905,914 | $19,363,302 |
| May-09 2025 | $0.081948 | $0.078489 | $0.082316 | $0.078762 | $6,498,613 | $18,800,946 |
| May-08 2025 | $0.078041 | $0.072274 | $0.078678 | $0.072274 | $6,008,461 | $17,902,764 |
| May-07 2025 | $0.072311 | $0.072271 | $0.073592 | $0.072361 | $3,738,551 | $16,586,628 |
| May-06 2025 | $0.072057 | $0.070514 | $0.074601 | $0.074601 | $3,841,866 | $16,526,668 |
| May-05 2025 | $0.07492 | $0.072188 | $0.075145 | $0.072919 | $4,248,895 | $17,181,468 |
| May-04 2025 | $0.073446 | $0.073202 | $0.079205 | $0.079205 | $3,351,652 | $16,841,730 |