Cap Mercado $2.73T
0.12%
Volume 24h $176.83B
-60.51%
BTC % 54.28%
-0.22%
ETH % 10.27%
0.19%
Moedas
34.347
+5
Trocas
885
Última atualização
27 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.561053 | $0.547669 | $0.581128 | $0.581128 | $733,357 | $4,723,365 |
| Mar-16 2026 | $0.580968 | $0.55784 | $0.581105 | $0.559934 | $1,063,880 | $4,891,022 |
| Mar-15 2026 | $0.559787 | $0.550404 | $0.559787 | $0.551976 | $475,866 | $4,712,706 |
| Mar-14 2026 | $0.552354 | $0.552354 | $0.567215 | $0.567215 | $265,692 | $4,650,124 |
| Mar-13 2026 | $0.566766 | $0.556083 | $0.577893 | $0.556083 | $968,318 | $4,771,460 |
| Mar-12 2026 | $0.556348 | $0.546978 | $0.572413 | $0.571304 | $620,365 | $4,683,754 |
| Mar-11 2026 | $0.571573 | $0.553337 | $0.592899 | $0.56064 | $664,510 | $4,811,927 |
| Mar-10 2026 | $0.560177 | $0.557842 | $0.572004 | $0.570207 | $663,771 | $4,715,992 |
| Mar-09 2026 | $0.568422 | $0.551361 | $0.577986 | $0.551361 | $649,400 | $4,785,397 |
| Mar-08 2026 | $0.551383 | $0.550842 | $0.566007 | $0.554506 | $648,655 | $4,641,953 |
| Mar-07 2026 | $0.555025 | $0.548561 | $0.565074 | $0.562534 | $425,560 | $4,672,618 |
| Mar-06 2026 | $0.562112 | $0.559548 | $0.572786 | $0.563192 | $597,830 | $4,732,277 |
| Mar-05 2026 | $0.56909 | $0.56909 | $0.615554 | $0.578306 | $504,934 | $4,791,025 |
| Mar-04 2026 | $0.578995 | $0.552723 | $0.687104 | $0.567195 | $971,656 | $4,874,410 |
| Mar-03 2026 | $0.571039 | $0.521776 | $0.597926 | $0.597926 | $515,731 | $4,807,436 |