- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Cryptex Finance (CTX) historical data and Live price
Cryptex Finance
CTX$ 4.14 + 4.245 % 
0.00006506 BTC
0.00006506 BTC MARKET CAP
24.663 M
24.663 M
24H VOLUME
315.233 k
315.233 k
CIRC.SUPPLY
5.959 M
5.959 M
MAX SUPPLY
10 M
10 M
Rank800
1H 0.88 %
24H 4.25 %
7D -9.38 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 4.214 | 4.243 | 3.799 | 3.922 | 653,713.53 | 23,371,678.49 |
| 4/16/24 | 4.127 | 5.048 | 4.118 | 4.205 | 3,411,092.14 | 25,053,653.14 |
| 4/15/24 | 3.832 | 4.371 | 3.752 | 4.127 | 1,097,609.38 | 24,591,961.53 |
| 4/14/24 | 3.621 | 3.858 | 3.553 | 3.832 | 492,923.55 | 22,834,134.71 |
| 4/13/24 | 4.251 | 4.439 | 3.582 | 3.621 | 938,663.46 | 21,574,658.08 |
| 4/12/24 | 4.579 | 5.022 | 4.073 | 4.251 | 1,911,511.89 | 25,330,909.12 |
| 4/11/24 | 4.619 | 4.841 | 4.463 | 4.597 | 653,203.47 | 27,390,565.18 |
| 4/10/24 | 4.691 | 4.728 | 4.434 | 4.619 | 920,240.18 | 27,524,622.44 |
| 4/9/24 | 5.001 | 5.109 | 4.64 | 4.691 | 908,234.23 | 27,950,361.54 |
| 4/8/24 | 4.551 | 5.706 | 4.484 | 4.991 | 2,168,451.12 | 29,740,170.98 |
| 4/7/24 | 4.449 | 4.965 | 4.412 | 4.551 | 808,704.2 | 27,116,209.78 |
| 4/6/24 | 4.519 | 4.613 | 4.382 | 4.449 | 313,739.23 | 26,510,717.3 |
| 4/5/24 | 4.642 | 4.866 | 4.363 | 4.519 | 581,189.7 | 26,925,188.14 |
| 4/4/24 | 4.72 | 4.74 | 4.264 | 4.642 | 1,026,717.17 | 27,662,382.16 |
| 4/3/24 | 4.748 | 4.978 | 4.656 | 4.72 | 654,386.14 | 28,123,344.9 |
| 4/2/24 | 4.758 | 4.957 | 4.553 | 4.748 | 1,016,570.9 | 28,291,995.14 |
| 4/1/24 | 4.839 | 5.227 | 4.601 | 4.758 | 1,233,484.79 | 27,917,396.16 |
| 3/31/24 | 4.601 | 5.105 | 4.542 | 4.839 | 966,327.78 | 28,390,930.29 |
| 3/30/24 | 4.879 | 4.948 | 4.534 | 4.601 | 1,000,374.38 | 26,994,783.47 |
| 3/29/24 | 4.851 | 5.083 | 4.741 | 4.879 | 1,440,996.04 | 28,624,866.52 |
| 3/28/24 | 4.757 | 5.084 | 4.498 | 4.851 | 1,066,285.74 | 27,834,742.91 |
| 3/27/24 | 4.888 | 4.95 | 4.651 | 4.757 | 933,373.84 | 27,292,980.36 |
| 3/26/24 | 5 | 5.238 | 4.84 | 4.897 | 1,328,095.43 | 28,099,632.75 |
| 3/25/24 | 5.178 | 5.457 | 4.905 | 5 | 1,432,093.59 | 28,687,291.24 |
| 3/24/24 | 5.56 | 5.56 | 4.854 | 5.149 | 1,175,748.29 | 29,545,373.14 |
| 3/23/24 | 4.799 | 5.868 | 4.712 | 5.58 | 2,110,004.39 | 32,018,874.25 |
| 3/22/24 | 5.101 | 5.328 | 4.733 | 4.799 | 802,707.1 | 27,533,899.39 |
| 3/21/24 | 5.531 | 5.686 | 5.019 | 5.101 | 1,057,744.99 | 29,267,775.66 |
| 3/20/24 | 5.899 | 5.994 | 5.107 | 5.54 | 2,329,860.27 | 31,788,904.47 |
| 3/19/24 | 4.862 | 5.993 | 4.315 | 5.791 | 3,993,389.3 | 33,227,589.97 |
| 3/18/24 | 5.269 | 5.365 | 4.749 | 4.862 | 1,346,846.34 | 27,897,936.21 |
| 3/17/24 | 5.45 | 5.597 | 4.705 | 5.218 | 3,088,899.04 | 29,941,520.84 |
| 3/16/24 | 6.433 | 6.582 | 5.033 | 5.402 | 6,123,637.09 | 30,994,608.8 |
| 3/15/24 | 5.104 | 7.721 | 5.064 | 6.423 | 24,487,590.33 | 36,854,568.45 |
| 3/14/24 | 4.333 | 5.975 | 3.96 | 5.104 | 7,042,974.29 | 29,286,439.16 |
| 3/13/24 | 3.511 | 4.714 | 3.422 | 4.352 | 3,472,547.77 | 24,970,368.7 |
| 3/12/24 | 3.669 | 4.217 | 3.45 | 3.502 | 1,709,877.65 | 20,095,222.66 |
| 3/11/24 | 4.11 | 4.158 | 3.532 | 3.649 | 3,424,774.46 | 20,936,983.04 |
| 3/10/24 | 3.199 | 5.954 | 3.161 | 4.09 | 21,650,037.48 | 23,468,505.05 |
| 3/9/24 | 2.542 | 3.39 | 2.464 | 3.199 | 3,525,491.62 | 18,354,375.12 |
| 3/8/24 | 2.44 | 2.737 | 2.412 | 2.542 | 881,178.8 | 14,586,285.71 |
| 3/7/24 | 2.791 | 3.385 | 2.393 | 2.44 | 2,746,922.25 | 13,999,971.32 |
| 3/6/24 | 2.17 | 3.759 | 2.085 | 2.821 | 7,095,478.38 | 16,185,589.28 |
| 3/5/24 | 2 | 2.336 | 1.971 | 2.17 | 1,367,690.33 | 12,452,280.19 |
| 3/4/24 | 2.078 | 2.088 | 1.992 | 2 | 462,468.88 | 11,474,961.91 |
| 3/3/24 | 2.082 | 2.099 | 2.014 | 2.078 | 321,267.58 | 11,924,208.81 |
| 3/2/24 | 2.129 | 2.239 | 2.078 | 2.082 | 393,611.92 | 11,944,812.72 |
| 3/1/24 | 2.031 | 2.223 | 1.99 | 2.129 | 437,254.1 | 12,216,282.28 |
| 2/29/24 | 1.962 | 2.226 | 1.94 | 2.031 | 716,419.39 | 11,654,459.05 |
| 2/28/24 | 1.98 | 2.081 | 1.936 | 1.971 | 433,094.63 | 11,305,833.61 |
| 2/27/24 | 2.019 | 2.019 | 1.937 | 1.98 | 254,762.62 | 11,358,800.38 |
| 2/26/24 | 1.942 | 2.089 | 1.932 | 2.019 | 644,672.32 | 11,585,576.21 |
| 2/25/24 | 1.98 | 2.019 | 1.939 | 1.942 | 197,544.66 | 11,141,471.6 |
| 2/24/24 | 1.94 | 2.059 | 1.862 | 1.98 | 398,986.53 | 11,360,244.66 |
| 2/23/24 | 2.02 | 2.02 | 1.882 | 1.94 | 391,038.53 | 11,132,908.32 |
| 2/22/24 | 2.123 | 2.228 | 1.902 | 2.017 | 824,926.66 | 11,573,714.04 |
| 2/21/24 | 1.883 | 2.577 | 1.881 | 2.142 | 2,491,553.24 | 12,288,761.39 |
| 2/20/24 | 1.91 | 1.931 | 1.864 | 1.883 | 106,194.97 | 10,801,291.29 |
| 2/19/24 | 1.922 | 1.94 | 1.86 | 1.91 | 64,693.55 | 10,958,690.88 |
| 2/18/24 | 1.89 | 1.939 | 1.879 | 1.922 | 108,346.26 | 11,026,424.97 |
| 2/17/24 | 1.94 | 1.94 | 1.86 | 1.89 | 96,583.69 | 10,842,649.14 |
| 2/16/24 | 1.93 | 1.969 | 1.93 | 1.94 | 70,851.9 | 11,131,203.5 |
| 2/15/24 | 1.946 | 1.999 | 1.882 | 1.93 | 181,321.98 | 11,072,700.49 |
| 2/14/24 | 1.988 | 1.988 | 1.916 | 1.946 | 137,347.08 | 10,931,219.78 |
| 2/13/24 | 1.879 | 2.069 | 1.871 | 1.988 | 445,908.13 | 11,170,065.57 |
| 2/12/24 | 1.841 | 1.895 | 1.8 | 1.879 | 130,250.98 | 10,552,979.35 |
| 2/11/24 | 1.862 | 1.897 | 1.803 | 1.841 | 100,626.37 | 10,340,965.07 |
| 2/10/24 | 1.917 | 2.035 | 1.824 | 1.862 | 363,759.14 | 10,456,985.46 |
| 2/9/24 | 1.7 | 2.017 | 1.629 | 1.926 | 482,437.56 | 10,821,205.09 |
| 2/8/24 | 1.77 | 1.902 | 1.67 | 1.7 | 96,289.67 | 9,552,410.28 |
| 2/7/24 | 1.72 | 1.77 | 1.69 | 1.77 | 86,679.54 | 9,942,395.75 |
| 2/6/24 | 1.749 | 1.749 | 1.711 | 1.72 | 79,428.76 | 9,663,502.7 |
| 2/5/24 | 1.74 | 1.843 | 1.711 | 1.749 | 129,218.09 | 9,823,072 |
| 2/4/24 | 1.802 | 1.819 | 1.74 | 1.74 | 85,051.91 | 9,775,858.68 |
| 2/3/24 | 1.847 | 1.866 | 1.791 | 1.802 | 88,430.46 | 10,120,845.05 |
| 2/2/24 | 1.819 | 1.858 | 1.805 | 1.847 | 75,625.9 | 10,377,143.43 |
| 2/1/24 | 1.837 | 1.863 | 1.792 | 1.819 | 78,789.02 | 10,217,444.78 |
| 1/31/24 | 1.91 | 1.94 | 1.832 | 1.837 | 103,603.12 | 10,319,450.81 |
| 1/30/24 | 1.94 | 2 | 1.9 | 1.91 | 96,759.7 | 10,730,215.05 |
| 1/29/24 | 1.878 | 2.001 | 1.878 | 1.94 | 165,749.68 | 10,896,460.41 |
| 1/28/24 | 1.931 | 1.95 | 1.86 | 1.878 | 140,638.67 | 10,548,370.71 |
| 1/27/24 | 1.918 | 2.078 | 1.901 | 1.931 | 233,393.34 | 10,846,643.9 |
| 1/26/24 | 1.823 | 1.919 | 1.823 | 1.918 | 64,311.13 | 10,776,610.44 |
| 1/25/24 | 1.842 | 1.859 | 1.81 | 1.823 | 79,760.84 | 10,241,598.63 |
| 1/24/24 | 1.824 | 1.876 | 1.818 | 1.842 | 72,519.87 | 10,347,516.18 |
| 1/23/24 | 1.832 | 1.857 | 1.786 | 1.824 | 101,419.41 | 10,244,225.72 |
| 1/22/24 | 1.926 | 1.967 | 1.824 | 1.832 | 172,209.25 | 10,292,931.7 |
| 1/21/24 | 2.022 | 2.087 | 1.893 | 1.926 | 258,789.5 | 10,787,704.25 |
| 1/20/24 | 1.851 | 2.343 | 1.837 | 2.033 | 765,194.28 | 11,383,962.36 |
| 1/19/24 | 1.835 | 1.843 | 1.789 | 1.837 | 184,815.79 | 10,287,050.51 |
