Cap Mercado $3.44T
5.33%
Volume 24h $291.10B
0.12%
BTC % 60.83%
-0.75%
ETH % 8.44%
2.6%
Moedas
32.220
+9
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cryptex Finance (CTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $1.2548 | $1.2163 | $1.3221 | $1.3193 | $6,996,383 | $9,258,128 |
| Jun-21 2025 | $1.3125 | $1.3078 | $1.3803 | $1.3078 | $3,074,013 | $9,684,391 |
| Jun-20 2025 | $1.3087 | $1.3087 | $1.3955 | $1.3906 | $4,786,761 | $9,656,364 |
| Jun-19 2025 | $1.3985 | $1.3740 | $1.4627 | $1.4480 | $2,699,651 | $10,318,724 |
| Jun-18 2025 | $1.4307 | $1.3976 | $1.6290 | $1.4047 | $4,972,940 | $10,842,469 |
| Jun-17 2025 | $1.4175 | $1.3494 | $1.6478 | $1.5160 | $6,972,331 | $10,742,128 |
| Jun-16 2025 | $1.5180 | $1.4692 | $1.5281 | $1.5201 | $4,853,793 | $11,503,653 |
| Jun-15 2025 | $1.5200 | $1.5200 | $1.5571 | $1.5468 | $2,405,013 | $11,367,256 |
| Jun-14 2025 | $1.5467 | $1.5087 | $1.5529 | $1.5430 | $2,862,709 | $11,567,151 |
| Jun-13 2025 | $1.5514 | $1.5240 | $1.6005 | $1.5696 | $7,852,758 | $11,602,355 |
| Jun-12 2025 | $1.5711 | $1.5589 | $1.7447 | $1.7447 | $6,626,424 | $11,749,281 |
| Jun-11 2025 | $1.8309 | $1.6758 | $1.8309 | $1.6758 | $9,896,874 | $13,692,344 |
| Jun-10 2025 | $1.6794 | $1.6216 | $1.7293 | $1.6225 | $10,990,871 | $12,559,084 |
| Jun-09 2025 | $1.6159 | $1.5780 | $1.6252 | $1.5908 | $9,116,837 | $12,084,409 |
| Jun-08 2025 | $1.5881 | $1.5881 | $1.6342 | $1.6340 | $4,801,189 | $11,876,688 |