Cortex (CTXC) historical data and Live price

Cortex

CTXC

$ 0.320036 -0.32 %

0.00000498 BTC

MARKET CAP
70.53 M

24H VOLUME
6.363 M

CIRC.SUPPLY
220.38 M

MAX SUPPLY
299.792 M

CTXC

USD

Rank526

1H 0.51 %

24H -0.32 %

7D 7.98 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.327	0.33	0.308	0.321	6,926,684.14	70,825,110.21
4/24/24	0.345	0.36	0.323	0.327	6,641,159.32	72,008,577.49
4/23/24	0.349	0.368	0.344	0.345	7,399,507.79	76,076,065.45
4/22/24	0.337	0.368	0.331	0.349	7,896,105.15	76,913,886.36
4/21/24	0.338	0.342	0.325	0.337	5,003,427.76	74,215,758.38
4/20/24	0.303	0.344	0.3	0.338	6,071,389.13	74,397,389.96
4/19/24	0.304	0.31	0.28	0.303	5,372,425.47	66,818,044.87
4/18/24	0.3	0.31	0.29	0.304	4,754,859.94	66,912,896.71
4/17/24	0.307	0.314	0.288	0.3	5,927,860.92	65,960,935.27
4/16/24	0.293	0.31	0.281	0.307	4,988,335.96	67,625,816.11
4/15/24	0.303	0.323	0.278	0.293	9,569,755.99	64,564,763.44
4/14/24	0.27	0.306	0.256	0.303	10,319,398.93	66,669,395.94
4/13/24	0.327	0.332	0.242	0.271	11,079,815.22	59,543,227.27
4/12/24	0.391	0.398	0.313	0.327	9,535,906.62	71,883,689.14
4/11/24	0.4	0.409	0.387	0.391	4,681,454.32	86,004,527.57
4/10/24	0.405	0.406	0.385	0.4	5,585,980.24	88,027,058.52
4/9/24	0.432	0.435	0.401	0.405	6,651,599.12	89,063,936.09
4/8/24	0.432	0.438	0.42	0.432	7,211,032.65	95,095,135.58
4/7/24	0.418	0.432	0.413	0.432	7,005,975.15	95,107,023.73
4/6/24	0.4	0.422	0.399	0.418	4,648,564.81	91,929,256.71
4/5/24	0.412	0.413	0.391	0.4	5,625,019.42	87,967,145.95
4/4/24	0.403	0.432	0.401	0.412	10,847,071.3	90,501,792.69
4/3/24	0.392	0.432	0.382	0.403	12,118,362.3	88,501,351.26
4/2/24	0.426	0.426	0.378	0.392	9,602,832.06	86,180,414.66
4/1/24	0.451	0.451	0.413	0.426	8,972,018.48	93,682,486.25
3/31/24	0.445	0.462	0.443	0.451	7,641,759.39	99,099,282.67
3/30/24	0.465	0.475	0.444	0.445	11,429,176.22	97,744,770.54
3/29/24	0.477	0.478	0.452	0.465	10,913,459.75	102,117,897.48
3/28/24	0.483	0.514	0.468	0.477	24,781,949.57	104,883,198.24
3/27/24	0.458	0.506	0.441	0.483	31,152,046.21	106,200,613.97
3/26/24	0.449	0.478	0.445	0.458	15,824,440.37	100,603,489.81
3/25/24	0.431	0.458	0.429	0.449	12,291,696.11	98,648,534.97
3/24/24	0.417	0.436	0.411	0.431	8,965,419.51	94,656,986.09
3/23/24	0.41	0.438	0.407	0.417	12,549,441.68	91,650,811.41
3/22/24	0.412	0.428	0.392	0.409	9,780,879.59	89,914,988.38
3/21/24	0.432	0.442	0.404	0.412	13,458,942.83	90,368,015.03
3/20/24	0.39	0.436	0.374	0.432	21,885,341.24	94,783,010.34
3/19/24	0.46	0.461	0.384	0.39	20,782,310.9	85,494,562.61
3/18/24	0.494	0.504	0.45	0.46	20,660,116.67	100,805,666.51
3/17/24	0.436	0.521	0.434	0.494	43,204,504.91	108,465,431.16
3/16/24	0.497	0.517	0.426	0.436	31,958,867.84	95,757,144.08
3/15/24	0.515	0.55	0.451	0.497	55,100,732.18	109,113,340.62
3/14/24	0.522	0.536	0.459	0.514	87,596,115.07	112,949,401.49
3/13/24	0.558	0.598	0.511	0.522	76,869,277.85	114,598,071.74
3/12/24	0.629	0.653	0.544	0.558	74,981,265.75	122,411,337.75
3/11/24	0.696	0.745	0.629	0.629	60,812,295.81	137,888,652.87
3/10/24	0.815	1	0.666	0.696	112,038,791.48	152,656,933.39
3/9/24	0.614	1.067	0.614	0.821	165,355,402.98	180,074,905.72
3/8/24	0.622	0.626	0.587	0.614	7,003,695.18	134,678,241.76
3/7/24	0.598	0.638	0.598	0.622	11,062,220.03	136,358,444.97
3/6/24	0.537	0.603	0.514	0.598	9,376,090.52	131,132,568.27
3/5/24	0.602	0.607	0.506	0.537	7,970,675.52	117,776,699.69
3/4/24	0.626	0.63	0.591	0.601	5,909,758.55	131,775,468.12
3/3/24	0.624	0.639	0.604	0.627	7,357,951.45	137,358,474.23
3/2/24	0.636	0.641	0.612	0.623	6,295,121.8	136,431,088.01
3/1/24	0.615	0.665	0.611	0.636	9,568,446.65	139,414,923.72
2/29/24	0.607	0.634	0.599	0.617	7,646,928.66	135,076,775.63
2/28/24	0.602	0.625	0.582	0.608	7,962,500.96	133,067,654.41
2/27/24	0.604	0.615	0.588	0.602	4,471,748.05	131,851,618.36
2/26/24	0.602	0.614	0.583	0.604	4,261,746.72	132,221,062.74
2/25/24	0.605	0.627	0.595	0.603	4,846,083.94	131,945,038.95
2/24/24	0.586	0.607	0.574	0.605	3,484,636.91	132,450,824.92
2/23/24	0.633	0.637	0.58	0.586	7,553,642.31	128,337,088.96
2/22/24	0.592	0.658	0.588	0.633	15,036,933.1	138,607,176.14
2/21/24	0.61	0.617	0.547	0.596	9,593,234.56	130,339,277.35
2/20/24	0.616	0.62	0.572	0.61	8,222,613.68	133,480,856.17
2/19/24	0.614	0.682	0.611	0.616	15,461,059.47	134,794,534.87
2/18/24	0.603	0.643	0.596	0.614	12,505,428.8	134,368,186.68
2/17/24	0.611	0.617	0.563	0.602	9,462,671.07	131,591,486.99
2/16/24	0.534	0.647	0.527	0.612	24,266,538.59	133,814,821.43
2/15/24	0.557	0.558	0.527	0.534	6,370,333.92	116,760,933.05
2/14/24	0.561	0.567	0.544	0.559	5,700,943.53	122,157,932.6
2/13/24	0.564	0.583	0.547	0.563	5,630,972.56	123,033,876.93
2/12/24	0.569	0.576	0.537	0.564	6,581,588.79	123,400,066.01
2/11/24	0.573	0.59	0.56	0.569	5,347,692.54	124,321,088.93
2/10/24	0.595	0.604	0.573	0.573	5,681,432.95	125,323,550.22
2/9/24	0.605	0.61	0.574	0.593	9,131,289.11	129,714,096.92
2/8/24	0.554	0.627	0.554	0.606	13,679,464.96	132,359,585.86
2/7/24	0.54	0.568	0.538	0.553	8,424,510.44	120,924,591.6
2/6/24	0.569	0.572	0.517	0.54	10,807,099.35	117,918,450.19
2/5/24	0.579	0.612	0.548	0.57	25,152,696.85	124,424,345.17
2/4/24	0.529	0.581	0.517	0.576	24,540,825.82	125,909,228.2
2/3/24	0.489	0.552	0.487	0.528	24,376,536.03	115,336,521.89
2/2/24	0.48	0.532	0.469	0.489	19,660,549.09	106,741,914.45
2/1/24	0.489	0.495	0.443	0.475	13,909,722.55	103,719,000.78
1/31/24	0.477	0.599	0.464	0.489	57,817,720.84	106,773,762.52
1/30/24	0.468	0.493	0.458	0.475	7,016,056.28	103,612,822.02
1/29/24	0.43	0.502	0.429	0.468	17,935,369.59	102,256,515.84
1/28/24	0.439	0.443	0.424	0.43	4,280,115.66	93,839,095.82
1/27/24	0.442	0.447	0.419	0.438	4,231,850.97	95,703,097.59

Similar Coins