Cap Mercado $4.15T
2.93%
Volume 24h $244.42B
29.06%
BTC % 55.04%
-0.18%
ETH % 12.12%
2.39%
Moedas
33.517
Trocas
885
Última atualização
45 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $1.4372 | $1.2060 | $1.4958 | $1.2845 | $2,005,054 | $11,150,428 |
| Oct-24 2025 | $1.2897 | $1.0848 | $1.4402 | $1.1390 | $3,590,197 | $10,006,191 |
| Oct-23 2025 | $1.1000 | $1.0796 | $1.1185 | $1.1082 | $1,907,753 | $8,534,509 |
| Oct-22 2025 | $1.0887 | $1.0858 | $1.2280 | $1.2060 | $5,527,546 | $8,446,359 |
| Oct-21 2025 | $1.1971 | $1.1811 | $1.5676 | $1.5676 | $8,313,585 | $9,287,391 |
| Oct-20 2025 | $1.4644 | $1.3326 | $1.8080 | $1.4010 | $8,020,055 | $11,361,203 |
| Oct-19 2025 | $1.5233 | $1.0294 | $1.8893 | $1.0294 | $3,530,629 | $11,818,570 |
| Oct-18 2025 | $1.0294 | $1.0294 | $1.0463 | $1.0424 | $582,671 | $7,986,916 |
| Oct-17 2025 | $1.0399 | $1.0351 | $1.1128 | $1.0354 | $2,295,029 | $8,067,913 |
| Oct-16 2025 | $1.0354 | $1.0323 | $1.1207 | $1.1207 | $1,915,064 | $8,033,243 |
| Oct-15 2025 | $1.1257 | $1.0979 | $1.1363 | $1.1325 | $3,619,363 | $8,734,156 |
| Oct-14 2025 | $1.1325 | $1.1322 | $1.1981 | $1.1981 | $4,508,789 | $8,786,430 |
| Oct-13 2025 | $1.1937 | $1.1584 | $1.1937 | $1.1635 | $5,082,195 | $9,261,159 |
| Oct-12 2025 | $1.1676 | $1.0902 | $1.1769 | $1.1031 | $4,861,339 | $9,059,098 |
| Oct-11 2025 | $1.0894 | $1.0389 | $1.1685 | $1.1495 | $5,936,332 | $8,451,811 |