Cap Mercado $2.76T
-1.68%
Volume 24h $292.62B
34.93%
BTC % 55.8%
-0.01%
ETH % 10.01%
-1.39%
Moedas
34.533
+2
Trocas
885
Última atualização
20 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-26 2026 | $0.426479 | $0.426479 | $0.464466 | $0.427182 | $1,025,987 | $3,684,247 |
| Apr-25 2026 | $0.425968 | $0.425175 | $0.461915 | $0.431525 | $441,518 | $3,679,830 |
| Apr-24 2026 | $0.431555 | $0.42505 | $0.470819 | $0.425442 | $1,610,741 | $3,728,100 |
| Apr-23 2026 | $0.425295 | $0.425295 | $0.473915 | $0.438601 | $862,781 | $3,674,013 |
| Apr-22 2026 | $0.439018 | $0.428945 | $0.439585 | $0.42899 | $1,140,334 | $3,792,564 |
| Apr-21 2026 | $0.42871 | $0.428262 | $0.468485 | $0.449584 | $1,205,900 | $3,703,517 |
| Apr-20 2026 | $0.439955 | $0.425763 | $0.439955 | $0.427316 | $2,145,118 | $3,703,867 |
| Apr-19 2026 | $0.427303 | $0.420127 | $0.432936 | $0.420169 | $962,973 | $3,597,357 |
| Apr-18 2026 | $0.420169 | $0.418304 | $0.452738 | $0.452738 | $638,735 | $3,537,301 |
| Apr-17 2026 | $0.471676 | $0.430789 | $0.524019 | $0.430803 | $1,758,578 | $3,970,925 |
| Apr-16 2026 | $0.430674 | $0.412683 | $0.440709 | $0.431902 | $1,123,741 | $3,625,736 |
| Apr-15 2026 | $0.429131 | $0.405007 | $0.429913 | $0.409935 | $838,189 | $3,612,743 |
| Apr-14 2026 | $0.414331 | $0.404996 | $0.437493 | $0.405159 | $1,495,612 | $3,488,153 |
| Apr-13 2026 | $0.404299 | $0.400377 | $0.50145 | $0.405942 | $1,318,529 | $3,403,690 |
| Apr-12 2026 | $0.408592 | $0.408592 | $0.425942 | $0.423562 | $995,628 | $3,439,830 |