Cap Mercado $4.22T
1.85%
Volume 24h $323.11B
2.72%
BTC % 53.75%
0.4%
ETH % 12.44%
-0.48%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $1.4448 | $1.4448 | $1.4931 | $1.4730 | $5,330,387 | $10,942,073 |
| Sep-08 2025 | $1.5127 | $1.4343 | $1.5379 | $1.4632 | $5,148,243 | $11,456,024 |
| Sep-07 2025 | $1.4533 | $1.4388 | $1.4568 | $1.4438 | $2,571,595 | $11,006,386 |
| Sep-06 2025 | $1.4440 | $1.4269 | $1.4852 | $1.4651 | $2,254,887 | $10,936,384 |
| Sep-05 2025 | $1.4723 | $1.4723 | $1.4807 | $1.4796 | $7,054,337 | $11,150,761 |
| Sep-04 2025 | $1.4780 | $1.4707 | $1.4969 | $1.4785 | $5,120,797 | $11,193,347 |
| Sep-03 2025 | $1.4722 | $1.4722 | $1.5222 | $1.5170 | $5,027,360 | $11,149,926 |
| Sep-02 2025 | $1.5243 | $1.4962 | $1.5302 | $1.5105 | $6,489,197 | $11,543,823 |
| Sep-01 2025 | $1.4907 | $1.4907 | $1.5627 | $1.5533 | $5,723,283 | $11,289,681 |
| Aug-31 2025 | $1.5534 | $1.5529 | $1.5968 | $1.5704 | $3,944,551 | $11,764,730 |
| Aug-30 2025 | $1.5690 | $1.5406 | $1.5789 | $1.5475 | $4,445,069 | $11,883,064 |
| Aug-29 2025 | $1.5481 | $1.5438 | $1.6334 | $1.6108 | $6,855,566 | $11,724,232 |
| Aug-28 2025 | $1.6102 | $1.5633 | $1.6156 | $1.5633 | $4,572,940 | $12,057,680 |
| Aug-27 2025 | $1.5586 | $1.5478 | $1.6331 | $1.5766 | $4,900,260 | $11,671,792 |
| Aug-26 2025 | $1.5775 | $1.5321 | $1.6204 | $1.5503 | $5,439,315 | $11,813,222 |