- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Cryptex Finance (CTX) historical data and Live price
Cryptex Finance
CTX$ 2.62 + 5.224 % 
0.00003856 BTC
0.00003856 BTC MARKET CAP
17.372 M
17.372 M
24H VOLUME
121.662 k
121.662 k
CIRC.SUPPLY
6.628 M
6.628 M
MAX SUPPLY
10 M
10 M
Rank844
1H 0.44 %
24H 5.22 %
7D -4.63 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.499 | 2.653 | 2.482 | 2.6 | 138,255.98 | 17,233,489.86 |
| 7/25/24 | 2.569 | 2.569 | 2.311 | 2.499 | 274,415.9 | 16,563,955.97 |
| 7/24/24 | 2.651 | 2.659 | 2.435 | 2.569 | 171,800.56 | 17,027,454.11 |
| 7/23/24 | 2.613 | 2.876 | 2.579 | 2.651 | 260,372.8 | 17,573,458.28 |
| 7/22/24 | 2.692 | 2.699 | 2.593 | 2.613 | 118,415.62 | 17,321,927.75 |
| 7/21/24 | 2.702 | 2.725 | 2.622 | 2.692 | 120,719.1 | 17,844,283.56 |
| 7/20/24 | 2.673 | 2.909 | 2.649 | 2.702 | 193,858.55 | 17,909,301.69 |
| 7/19/24 | 2.575 | 2.822 | 2.515 | 2.673 | 211,481.44 | 17,716,267.64 |
| 7/18/24 | 2.624 | 2.678 | 2.554 | 2.575 | 102,654.96 | 17,066,874.46 |
| 7/17/24 | 2.773 | 2.82 | 2.607 | 2.624 | 159,766.39 | 17,391,681.05 |
| 7/16/24 | 2.691 | 2.896 | 2.668 | 2.773 | 190,721.3 | 18,381,236.08 |
| 7/15/24 | 2.541 | 2.755 | 2.511 | 2.691 | 199,437.26 | 17,834,005.94 |
| 7/14/24 | 2.548 | 2.599 | 2.492 | 2.541 | 135,512.42 | 16,843,494.15 |
| 7/13/24 | 2.668 | 2.67 | 2.473 | 2.548 | 131,693.62 | 16,892,009.63 |
| 7/12/24 | 2.353 | 3.05 | 2.322 | 2.668 | 613,292.64 | 17,687,682.22 |
| 7/11/24 | 2.641 | 2.678 | 2.248 | 2.326 | 684,444.78 | 15,415,233.82 |
| 7/10/24 | 2.687 | 2.718 | 2.545 | 2.641 | 180,642.63 | 17,502,911.89 |
| 7/9/24 | 2.551 | 2.716 | 2.534 | 2.687 | 138,673.47 | 17,810,946.77 |
| 7/8/24 | 2.543 | 2.776 | 2.505 | 2.551 | 257,490.95 | 16,907,202.89 |
| 7/7/24 | 2.846 | 2.866 | 2.516 | 2.544 | 280,941.82 | 16,860,563.04 |
| 7/6/24 | 2.974 | 3.086 | 2.801 | 2.846 | 334,907.95 | 18,725,324.92 |
| 7/5/24 | 3.175 | 3.298 | 2.506 | 2.974 | 869,545.75 | 19,566,106.96 |
| 7/4/24 | 4.259 | 4.259 | 2.853 | 3.128 | 1,481,444.94 | 20,575,736.74 |
| 7/3/24 | 3.075 | 4.274 | 2.855 | 4.247 | 4,529,358.16 | 27,940,909.31 |
| 7/2/24 | 2.61 | 2.933 | 2.293 | 2.933 | 406,062.56 | 19,293,785.33 |
| 7/1/24 | 2.567 | 2.635 | 2.521 | 2.61 | 141,983.54 | 17,171,857.9 |
| 6/30/24 | 2.659 | 2.747 | 2.431 | 2.55 | 170,315.46 | 16,772,748.6 |
| 6/29/24 | 2.501 | 2.688 | 2.441 | 2.651 | 217,985.26 | 17,439,141.9 |
| 6/28/24 | 2.713 | 2.738 | 2.491 | 2.501 | 182,860.2 | 16,451,762.66 |
| 6/27/24 | 2.749 | 2.753 | 2.537 | 2.712 | 216,222.19 | 17,808,783.53 |
| 6/26/24 | 2.732 | 2.779 | 2.601 | 2.754 | 221,381.53 | 18,083,401.64 |
| 6/25/24 | 2.866 | 2.885 | 2.647 | 2.732 | 314,160.17 | 17,942,619.72 |
| 6/24/24 | 3.089 | 3.09 | 2.686 | 2.85 | 390,491.56 | 18,711,545.16 |
| 6/23/24 | 3.143 | 3.229 | 3.081 | 3.089 | 136,894.91 | 20,283,417.25 |
| 6/22/24 | 3.096 | 3.216 | 3.09 | 3.143 | 138,159.95 | 20,637,939.17 |
| 6/21/24 | 3.177 | 3.206 | 3.091 | 3.096 | 138,424.03 | 20,332,323.5 |
| 6/20/24 | 3.339 | 3.375 | 3.16 | 3.172 | 180,141.62 | 20,828,956.84 |
| 6/19/24 | 3.288 | 3.426 | 3.242 | 3.339 | 358,047.63 | 21,931,070.06 |
| 6/18/24 | 3.8 | 3.801 | 3.271 | 3.285 | 325,725.6 | 21,577,070.73 |
| 6/17/24 | 3.786 | 3.964 | 3.583 | 3.801 | 271,349.58 | 22,679,271.86 |
| 6/16/24 | 3.63 | 4.297 | 3.603 | 3.781 | 494,550.55 | 22,564,988.92 |
| 6/15/24 | 3.652 | 3.685 | 3.579 | 3.622 | 97,156.35 | 21,616,141 |
| 6/14/24 | 3.75 | 3.836 | 3.579 | 3.652 | 191,583.13 | 21,795,149.32 |
| 6/13/24 | 3.932 | 3.932 | 3.741 | 3.75 | 173,027.31 | 22,375,063.99 |
| 6/12/24 | 4.031 | 4.111 | 3.887 | 3.932 | 333,404.7 | 23,463,498.42 |
| 6/11/24 | 4.107 | 4.107 | 3.845 | 4.038 | 237,575.54 | 24,071,961.53 |
| 6/10/24 | 4.153 | 4.211 | 4.013 | 4.115 | 299,786.16 | 24,533,882.81 |
| 6/9/24 | 4.111 | 4.462 | 4.108 | 4.156 | 415,891.94 | 24,773,313.1 |
| 6/8/24 | 4.355 | 4.566 | 4.096 | 4.111 | 498,871.8 | 24,505,730.24 |
| 6/7/24 | 4.442 | 4.59 | 4.228 | 4.355 | 486,404.52 | 25,963,563.65 |
| 6/6/24 | 4.491 | 4.692 | 4.317 | 4.442 | 318,006.85 | 26,478,203.23 |
| 6/5/24 | 4.086 | 4.495 | 4.076 | 4.489 | 425,059.8 | 26,759,232.69 |
| 6/4/24 | 4.256 | 4.298 | 4.069 | 4.102 | 216,146.89 | 24,450,617.84 |
| 6/3/24 | 4.241 | 4.281 | 4.207 | 4.256 | 178,605.39 | 25,373,401.53 |
| 6/2/24 | 4.252 | 4.316 | 4.195 | 4.241 | 130,417.58 | 25,283,349.73 |
| 6/1/24 | 4.281 | 4.297 | 4.122 | 4.252 | 315,007.48 | 25,345,439.82 |
| 5/31/24 | 4.305 | 4.403 | 4.263 | 4.279 | 274,962.15 | 25,509,684.36 |
| 5/30/24 | 4.4 | 4.561 | 4.219 | 4.293 | 447,013.43 | 25,592,673.84 |
| 5/29/24 | 4.655 | 4.676 | 4.384 | 4.39 | 430,161.46 | 26,172,495.25 |
| 5/28/24 | 4.741 | 4.784 | 4.586 | 4.655 | 275,494.57 | 27,751,413.64 |
| 5/27/24 | 5.165 | 5.184 | 4.542 | 4.751 | 1,363,060.33 | 28,319,629.82 |
| 5/26/24 | 4.582 | 5.574 | 4.574 | 5.165 | 2,370,426.48 | 30,789,187.76 |
| 5/25/24 | 4.241 | 4.895 | 4.142 | 4.582 | 874,971.56 | 27,317,350.65 |
| 5/24/24 | 4.285 | 4.295 | 4.21 | 4.241 | 207,760.03 | 25,284,104.11 |
| 5/23/24 | 4.45 | 4.47 | 4.282 | 4.285 | 216,230.76 | 25,544,439.76 |
| 5/22/24 | 4.599 | 4.7 | 4.445 | 4.45 | 251,597.88 | 26,526,478.03 |
| 5/21/24 | 4.52 | 4.637 | 4.464 | 4.598 | 207,118.73 | 27,411,726.45 |
| 5/20/24 | 4.375 | 4.558 | 4.191 | 4.521 | 343,560.56 | 26,950,522.66 |
| 5/19/24 | 4.404 | 4.449 | 4.36 | 4.368 | 117,611.18 | 26,040,755.75 |
| 5/18/24 | 4.48 | 4.497 | 4.378 | 4.404 | 124,947.27 | 26,250,415.02 |
| 5/17/24 | 4.369 | 4.59 | 4.298 | 4.48 | 338,115.19 | 26,704,233.32 |
| 5/16/24 | 4.406 | 4.429 | 4.281 | 4.369 | 229,816.57 | 26,045,468.08 |
| 5/15/24 | 4.37 | 4.43 | 4.126 | 4.406 | 387,064.43 | 26,206,812.12 |
| 5/14/24 | 4.267 | 4.504 | 4.231 | 4.37 | 274,506.38 | 26,092,895.2 |
| 5/13/24 | 4.31 | 4.326 | 4.217 | 4.267 | 195,886.58 | 25,479,110.21 |
| 5/12/24 | 4.239 | 4.31 | 4.205 | 4.31 | 133,928.14 | 25,735,834.61 |
| 5/11/24 | 4.239 | 4.454 | 4.161 | 4.239 | 364,258.06 | 25,313,817.1 |
| 5/10/24 | 4.405 | 4.428 | 4.218 | 4.239 | 209,380.69 | 25,315,838.13 |
| 5/5/24 | 4.456 | 4.526 | 4.38 | 4.472 | 321,001.48 | 26,706,543.64 |
| 5/4/24 | 4.554 | 4.554 | 4.397 | 4.456 | 264,779.09 | 26,610,223.38 |
| 5/3/24 | 4.288 | 4.664 | 4.242 | 4.554 | 300,957.75 | 27,191,903.39 |
| 5/2/24 | 4.363 | 4.553 | 4.191 | 4.288 | 512,398.91 | 25,608,216.06 |
| 5/1/24 | 4.364 | 4.511 | 4.141 | 4.364 | 383,572.62 | 26,057,577.98 |
| 4/30/24 | 4.681 | 4.709 | 4.205 | 4.365 | 364,061.8 | 26,006,487.79 |
| 4/29/24 | 5.029 | 5.049 | 4.6 | 4.681 | 489,036.53 | 27,891,259.86 |
| 4/28/24 | 5.127 | 5.198 | 4.973 | 5.021 | 256,001.4 | 29,918,379.12 |
| 4/27/24 | 4.969 | 5.126 | 4.627 | 5.126 | 636,099.79 | 30,541,854.77 |
| 4/26/24 | 5.127 | 5.39 | 4.731 | 4.969 | 739,210.63 | 29,608,118.31 |
| 4/25/24 | 5.113 | 5.426 | 5.02 | 5.127 | 633,022.81 | 30,547,819.9 |
| 4/24/24 | 5.273 | 5.462 | 4.923 | 5.113 | 1,383,167.84 | 30,468,293.21 |
