Cryptex Finance (CTX) historical data and Live price

cryptex-finance

Cryptex Finance

CTX
$ 4.56 -2.474 % 0.00006672 BTC
MARKET CAP
27.199 M
24H VOLUME
279.178 k
CIRC.SUPPLY
5.961 M
MAX SUPPLY
10 M
Rank830
1H -2.06 %
24H -2.47 %
7D -2.04 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/244.7414.7844.5864.655275,494.5727,751,413.64
5/27/245.1655.1844.5424.7511,363,060.3328,319,629.82
5/26/244.5825.5744.5745.1652,370,426.4830,789,187.76
5/25/244.2414.8954.1424.582874,971.5627,317,350.65
5/24/244.2854.2954.214.241207,760.0325,284,104.11
5/23/244.454.474.2824.285216,230.7625,544,439.76
5/22/244.5994.74.4454.45251,597.8826,526,478.03
5/21/244.524.6374.4644.598207,118.7327,411,726.45
5/20/244.3754.5584.1914.521343,560.5626,950,522.66
5/19/244.4044.4494.364.368117,611.1826,040,755.75
5/18/244.484.4974.3784.404124,947.2726,250,415.02
5/17/244.3694.594.2984.48338,115.1926,704,233.32
5/16/244.4064.4294.2814.369229,816.5726,045,468.08
5/15/244.374.434.1264.406387,064.4326,206,812.12
5/14/244.2674.5044.2314.37274,506.3826,092,895.2
5/13/244.314.3264.2174.267195,886.5825,479,110.21
5/12/244.2394.314.2054.31133,928.1425,735,834.61
5/11/244.2394.4544.1614.239364,258.0625,313,817.1
5/10/244.4054.4284.2184.239209,380.6925,315,838.13
5/5/244.4564.5264.384.472321,001.4826,706,543.64
5/4/244.5544.5544.3974.456264,779.0926,610,223.38
5/3/244.2884.6644.2424.554300,957.7527,191,903.39
5/2/244.3634.5534.1914.288512,398.9125,608,216.06
5/1/244.3644.5114.1414.364383,572.6226,057,577.98
4/30/244.6814.7094.2054.365364,061.826,006,487.79
4/29/245.0295.0494.64.681489,036.5327,891,259.86
4/28/245.1275.1984.9735.021256,001.429,918,379.12
4/27/244.9695.1264.6275.126636,099.7930,541,854.77
4/26/245.1275.394.7314.969739,210.6329,608,118.31
4/25/245.1135.4265.025.127633,022.8130,547,819.9
4/24/245.2735.4624.9235.1131,383,167.8430,468,293.21
4/23/244.6846.654.6845.2736,326,852.4831,420,907.12
4/22/244.165.1934.0974.6841,613,981.1527,909,930.96
4/21/244.1264.2764.094.16231,479.2924,789,254.3
4/20/244.0614.3243.9724.126369,126.7424,583,331.47
4/19/244.1124.1673.8734.062489,576.5324,197,315.05
4/18/243.9134.1573.8464.112313,652.824,500,188.93
4/17/244.2144.2433.7993.922653,713.5323,371,678.49
4/16/244.1275.0484.1184.2053,411,092.1425,053,653.14
4/15/243.8324.3713.7524.1271,097,609.3824,591,961.53
4/14/243.6213.8583.5533.832492,923.5522,834,134.71
4/13/244.2514.4393.5823.621938,663.4621,574,658.08
4/12/244.5795.0224.0734.2511,911,511.8925,330,909.12
4/11/244.6194.8414.4634.597653,203.4727,390,565.18
4/10/244.6914.7284.4344.619920,240.1827,524,622.44
4/9/245.0015.1094.644.691908,234.2327,950,361.54
4/8/244.5515.7064.4844.9912,168,451.1229,740,170.98
4/7/244.4494.9654.4124.551808,704.227,116,209.78
4/6/244.5194.6134.3824.449313,739.2326,510,717.3
4/5/244.6424.8664.3634.519581,189.726,925,188.14
4/4/244.724.744.2644.6421,026,717.1727,662,382.16
4/3/244.7484.9784.6564.72654,386.1428,123,344.9
4/2/244.7584.9574.5534.7481,016,570.928,291,995.14
4/1/244.8395.2274.6014.7581,233,484.7927,917,396.16
3/31/244.6015.1054.5424.839966,327.7828,390,930.29
3/30/244.8794.9484.5344.6011,000,374.3826,994,783.47
3/29/244.8515.0834.7414.8791,440,996.0428,624,866.52
3/28/244.7575.0844.4984.8511,066,285.7427,834,742.91
3/27/244.8884.954.6514.757933,373.8427,292,980.36
3/26/2455.2384.844.8971,328,095.4328,099,632.75
3/25/245.1785.4574.90551,432,093.5928,687,291.24
3/24/245.565.564.8545.1491,175,748.2929,545,373.14
3/23/244.7995.8684.7125.582,110,004.3932,018,874.25
3/22/245.1015.3284.7334.799802,707.127,533,899.39
3/21/245.5315.6865.0195.1011,057,744.9929,267,775.66
3/20/245.8995.9945.1075.542,329,860.2731,788,904.47
3/19/244.8625.9934.3155.7913,993,389.333,227,589.97
3/18/245.2695.3654.7494.8621,346,846.3427,897,936.21
3/17/245.455.5974.7055.2183,088,899.0429,941,520.84
3/16/246.4336.5825.0335.4026,123,637.0930,994,608.8
3/15/245.1047.7215.0646.42324,487,590.3336,854,568.45
3/14/244.3335.9753.965.1047,042,974.2929,286,439.16
3/13/243.5114.7143.4224.3523,472,547.7724,970,368.7
3/12/243.6694.2173.453.5021,709,877.6520,095,222.66
3/11/244.114.1583.5323.6493,424,774.4620,936,983.04
3/10/243.1995.9543.1614.0921,650,037.4823,468,505.05
3/9/242.5423.392.4643.1993,525,491.6218,354,375.12
3/8/242.442.7372.4122.542881,178.814,586,285.71
3/7/242.7913.3852.3932.442,746,922.2513,999,971.32
3/6/242.173.7592.0852.8217,095,478.3816,185,589.28
3/5/2422.3361.9712.171,367,690.3312,452,280.19
3/4/242.0782.0881.9922462,468.8811,474,961.91
3/3/242.0822.0992.0142.078321,267.5811,924,208.81
3/2/242.1292.2392.0782.082393,611.9211,944,812.72
3/1/242.0312.2231.992.129437,254.112,216,282.28
2/29/241.9622.2261.942.031716,419.3911,654,459.05
2/28/241.982.0811.9361.971433,094.6311,305,833.61
2/27/242.0192.0191.9371.98254,762.6211,358,800.38
2/26/241.9422.0891.9322.019644,672.3211,585,576.21
2/25/241.982.0191.9391.942197,544.6611,141,471.6