Cap Mercado $4.08T
-3.02%
Volume 24h $385.21B
-1.28%
BTC % 55.25%
0.38%
ETH % 12.23%
-1.3%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.072941 | $0.072894 | $0.073712 | $0.073625 | $5,937,672 | $16,910,397 |
| Aug-17 2025 | $0.073833 | $0.073433 | $0.073838 | $0.073557 | $2,601,258 | $17,115,414 |
| Aug-16 2025 | $0.073455 | $0.07228 | $0.073455 | $0.07228 | $2,500,492 | $17,025,910 |
| Aug-15 2025 | $0.07196 | $0.071819 | $0.073654 | $0.072518 | $4,622,715 | $16,677,701 |
| Aug-14 2025 | $0.072669 | $0.072565 | $0.075139 | $0.075006 | $7,619,257 | $16,840,286 |
| Aug-13 2025 | $0.074798 | $0.073568 | $0.07578 | $0.074992 | $6,693,242 | $17,331,894 |
| Aug-12 2025 | $0.074988 | $0.073109 | $0.075386 | $0.073311 | $5,237,120 | $17,374,080 |
| Aug-11 2025 | $0.073406 | $0.073406 | $0.075509 | $0.074245 | $4,595,353 | $17,005,937 |
| Aug-10 2025 | $0.074275 | $0.074135 | $0.075426 | $0.074999 | $2,920,915 | $17,205,222 |
| Aug-09 2025 | $0.075304 | $0.074196 | $0.076204 | $0.074196 | $3,096,145 | $17,441,958 |
| Aug-08 2025 | $0.074115 | $0.073045 | $0.076575 | $0.076575 | $3,017,642 | $17,164,569 |
| Aug-07 2025 | $0.076006 | $0.070895 | $0.081797 | $0.072235 | $4,307,177 | $17,600,781 |
| Aug-06 2025 | $0.072242 | $0.070088 | $0.072439 | $0.070713 | $2,407,555 | $16,727,514 |
| Aug-05 2025 | $0.07072 | $0.07072 | $0.073101 | $0.073101 | $2,935,749 | $16,373,445 |
| Aug-04 2025 | $0.073082 | $0.071888 | $0.073394 | $0.073355 | $2,624,479 | $16,918,364 |