Cap Mercado $4.44T
0.17%
Volume 24h $329.33B
-21.92%
BTC % 54.64%
0.95%
ETH % 12.09%
-0.91%
Moedas
33.322
+6
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-03 2025 | $0.066741 | $0.06658 | $0.068477 | $0.068309 | $4,966,582 | $15,546,395 |
| Oct-02 2025 | $0.067149 | $0.06547 | $0.067351 | $0.06547 | $4,879,902 | $15,639,810 |
| Oct-01 2025 | $0.065539 | $0.063612 | $0.066553 | $0.064808 | $4,151,026 | $15,263,260 |
| Sep-30 2025 | $0.064265 | $0.063997 | $0.065569 | $0.065332 | $4,492,470 | $14,965,006 |
| Sep-29 2025 | $0.065195 | $0.065087 | $0.066767 | $0.066212 | $6,464,687 | $15,180,138 |
| Sep-28 2025 | $0.065913 | $0.064217 | $0.066802 | $0.065284 | $3,384,039 | $15,345,590 |
| Sep-27 2025 | $0.064704 | $0.064539 | $0.065695 | $0.065053 | $2,227,241 | $15,062,714 |
| Sep-26 2025 | $0.064122 | $0.064122 | $0.06643 | $0.06643 | $4,781,311 | $14,925,546 |
| Sep-25 2025 | $0.066828 | $0.066514 | $0.068647 | $0.068647 | $5,868,555 | $15,553,781 |
| Sep-24 2025 | $0.068641 | $0.067462 | $0.069083 | $0.068323 | $4,009,717 | $15,974,302 |
| Sep-23 2025 | $0.068316 | $0.068312 | $0.069761 | $0.069761 | $5,526,612 | $15,896,830 |
| Sep-22 2025 | $0.069777 | $0.068526 | $0.073874 | $0.073874 | $5,467,041 | $16,235,256 |
| Sep-21 2025 | $0.074044 | $0.069946 | $0.077425 | $0.069946 | $5,239,358 | $17,226,158 |
| Sep-20 2025 | $0.069912 | $0.0674 | $0.070669 | $0.067923 | $2,467,068 | $16,263,324 |
| Sep-19 2025 | $0.067639 | $0.067366 | $0.06854 | $0.068538 | $3,566,312 | $15,732,871 |