Cap Mercado $2.54T
-1.33%
Volume 24h $165.66B
-4.78%
BTC % 54.18%
-0.01%
ETH % 9.98%
-1.5%
Moedas
34.466
+3
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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.402038 | $0.390685 | $0.402038 | $0.399905 | $1,247,955 | $3,384,658 |
| Apr-05 2026 | $0.397201 | $0.388855 | $0.40693 | $0.392312 | $593,360 | $3,343,934 |
| Apr-04 2026 | $0.394241 | $0.382703 | $0.410408 | $0.405339 | $507,056 | $3,319,020 |
| Apr-03 2026 | $0.40512 | $0.40487 | $0.412919 | $0.412433 | $1,023,047 | $3,410,606 |
| Apr-02 2026 | $0.413703 | $0.409976 | $0.419743 | $0.419743 | $925,401 | $3,482,864 |
| Apr-01 2026 | $0.419558 | $0.418155 | $0.424362 | $0.421005 | $987,750 | $3,532,154 |
| Mar-31 2026 | $0.419783 | $0.411387 | $0.419783 | $0.411387 | $1,209,210 | $3,534,049 |
| Mar-30 2026 | $0.411351 | $0.406237 | $0.489941 | $0.409598 | $1,364,595 | $3,463,059 |
| Mar-29 2026 | $0.411018 | $0.411018 | $0.463716 | $0.457563 | $799,034 | $3,460,258 |
| Mar-28 2026 | $0.457654 | $0.453018 | $0.462271 | $0.459755 | $352,607 | $3,852,875 |
| Mar-27 2026 | $0.466559 | $0.466559 | $0.479786 | $0.479696 | $993,389 | $3,927,839 |
| Mar-26 2026 | $0.482419 | $0.480638 | $0.513079 | $0.49931 | $706,537 | $4,061,360 |
| Mar-25 2026 | $0.499765 | $0.487812 | $0.499765 | $0.490034 | $558,141 | $4,207,397 |
| Mar-24 2026 | $0.490723 | $0.489039 | $0.50169 | $0.49516 | $1,861,231 | $4,131,273 |
| Mar-23 2026 | $0.496368 | $0.491508 | $0.534335 | $0.497688 | $926,815 | $4,178,796 |