- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
CryptEx (CRX) historical data and Live price
CryptEx
CRX$ 3.77 + 0.524 % 
0.00005914 BTC
0.00005914 BTC MARKET CAP
320.395 k
320.395 k
24H VOLUME
0.07863593
0.07863593
CIRC.SUPPLY
85 k
85 k
MAX SUPPLY
100 k
100 k
Rank1,999
1H 0.00 %
24H 0.52 %
7D -1.11 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 3.715 | 3.752 | 3.715 | 3.75 | 18.77 | 318,723.62 |
| 5/3/24 | 3.569 | 3.718 | 3.569 | 3.715 | 0.38 | 315,735.31 |
| 5/2/24 | 3.439 | 3.581 | 3.439 | 3.569 | 11.24 | 303,390.01 |
| 5/1/24 | 3.557 | 3.557 | 3.439 | 3.439 | 68.92 | 292,283.79 |
| 4/30/24 | 3.812 | 3.812 | 3.557 | 3.557 | 0.32 | 302,348.01 |
| 4/29/24 | 3.812 | 3.812 | 3.812 | 3.812 | 0 | 324,003.84 |
| 4/28/24 | 3.756 | 3.812 | 3.756 | 3.812 | 67.78 | 324,003.84 |
| 4/27/24 | 3.866 | 3.866 | 3.756 | 3.756 | 15.18 | 319,291.07 |
| 4/26/24 | 3.867 | 3.868 | 3.865 | 3.866 | 15.01 | 328,578.51 |
| 4/25/24 | 3.856 | 3.867 | 3.856 | 3.867 | 38.58 | 328,667.69 |
| 4/24/24 | 3.856 | 3.856 | 3.856 | 3.856 | 0 | 327,782.27 |
| 4/23/24 | 3.776 | 3.856 | 3.776 | 3.856 | 20.08 | 327,782.27 |
| 4/22/24 | 3.679 | 3.815 | 3.679 | 3.776 | 0.07 | 320,955.19 |
| 4/21/24 | 3.624 | 3.679 | 3.624 | 3.679 | 37.99 | 312,717.68 |
| 4/20/24 | 3.558 | 3.624 | 3.558 | 3.624 | 124.08 | 308,040.85 |
| 4/19/24 | 3.419 | 3.564 | 3.419 | 3.558 | 10.78 | 302,423.47 |
| 4/18/24 | 3.406 | 3.419 | 3.406 | 3.419 | 122.77 | 290,597.25 |
| 4/17/24 | 3.464 | 3.464 | 3.368 | 3.406 | 36.13 | 289,548.18 |
| 4/16/24 | 3.693 | 3.693 | 3.437 | 3.464 | 130.24 | 294,429.93 |
| 4/15/24 | 3.634 | 3.693 | 3.634 | 3.693 | 0.13 | 313,866.6 |
| 4/14/24 | 3.345 | 3.634 | 3.345 | 3.634 | 98.54 | 308,909.96 |
| 4/13/24 | 3.735 | 3.793 | 3.345 | 3.345 | 49.57 | 284,329.53 |
| 4/12/24 | 3.83 | 3.972 | 3.711 | 3.735 | 226.24 | 317,504.15 |
| 4/11/24 | 3.702 | 3.906 | 3.702 | 3.83 | 15.1 | 325,561.51 |
| 4/10/24 | 3.702 | 3.702 | 3.702 | 3.702 | 0 | 314,659.1 |
| 4/9/24 | 3.744 | 3.744 | 3.701 | 3.702 | 49.53 | 314,659.1 |
| 4/8/24 | 3.729 | 3.744 | 3.729 | 3.744 | 22.56 | 318,236.38 |
| 4/7/24 | 3.729 | 3.729 | 3.729 | 3.729 | 0 | 316,923.4 |
| 4/6/24 | 3.715 | 3.729 | 3.708 | 3.729 | 17.4 | 316,923.4 |
| 4/5/24 | 3.75 | 3.764 | 3.698 | 3.715 | 1,054.42 | 315,776.86 |
| 4/4/24 | 3.637 | 3.799 | 3.637 | 3.75 | 263.92 | 318,721.66 |
| 4/3/24 | 3.563 | 3.637 | 3.563 | 3.637 | 0.58 | 309,174.64 |
| 4/2/24 | 3.727 | 3.727 | 3.563 | 3.563 | 81.07 | 302,848.95 |
| 4/1/24 | 3.882 | 3.882 | 3.727 | 3.727 | 115.7 | 316,794.27 |
| 3/31/24 | 3.917 | 3.917 | 3.882 | 3.882 | 60.64 | 329,955.81 |
| 3/30/24 | 3.978 | 3.978 | 3.917 | 3.917 | 24.32 | 332,912.84 |
| 3/29/24 | 3.78 | 3.978 | 3.78 | 3.978 | 25.55 | 338,166.07 |
| 3/28/24 | 3.714 | 3.802 | 3.714 | 3.78 | 105.85 | 321,282.19 |
| 3/27/24 | 3.717 | 3.735 | 3.713 | 3.714 | 143.73 | 315,711.59 |
| 3/26/24 | 3.918 | 3.96 | 3.717 | 3.717 | 4,696.49 | 315,939.98 |
| 3/25/24 | 3.663 | 3.963 | 3.663 | 3.918 | 4,440.08 | 333,043.32 |
| 3/24/24 | 3.585 | 3.663 | 3.585 | 3.663 | 102.36 | 311,363.63 |
| 3/23/24 | 3.713 | 3.713 | 3.585 | 3.585 | 1.79 | 304,695.34 |
| 3/22/24 | 3.581 | 3.713 | 3.581 | 3.713 | 85.55 | 315,602.65 |
| 3/21/24 | 3.591 | 3.648 | 3.558 | 3.581 | 123.69 | 304,384.32 |
| 3/20/24 | 3.479 | 3.591 | 3.34 | 3.591 | 3,023.3 | 305,268.13 |
| 3/19/24 | 3.634 | 3.634 | 3.479 | 3.479 | 9.54 | 295,741.25 |
| 3/18/24 | 3.914 | 3.914 | 3.625 | 3.634 | 2,320.37 | 308,886.02 |
| 3/17/24 | 4.122 | 4.122 | 3.771 | 3.914 | 56.6 | 332,672.57 |
| 3/16/24 | 4.061 | 4.122 | 4.061 | 4.122 | 18.27 | 350,396.65 |
| 3/15/24 | 4.062 | 4.062 | 3.874 | 4.061 | 576.91 | 345,224.74 |
| 3/14/24 | 4.23 | 4.23 | 3.935 | 4.062 | 2,578.08 | 345,267.86 |
| 3/13/24 | 3.49 | 4.23 | 3.49 | 4.23 | 6,602.79 | 359,559.32 |
| 3/12/24 | 3.43 | 3.49 | 3.43 | 3.49 | 80.42 | 296,651.34 |
| 3/11/24 | 3.516 | 3.516 | 3.43 | 3.43 | 36.09 | 291,520.8 |
| 3/10/24 | 3.263 | 3.607 | 3.263 | 3.516 | 1,575.89 | 298,838.18 |
| 3/9/24 | 3.212 | 3.303 | 3.212 | 3.263 | 3,587.84 | 277,366.78 |
| 3/8/24 | 3.127 | 3.212 | 3.121 | 3.212 | 62.76 | 273,001.8 |
| 3/7/24 | 2.876 | 3.127 | 2.85 | 3.127 | 2,149.96 | 265,800.39 |
| 3/6/24 | 2.547 | 2.883 | 2.547 | 2.876 | 66.96 | 244,458.03 |
| 3/5/24 | 2.79 | 2.808 | 2.547 | 2.547 | 86.56 | 216,532.97 |
| 3/4/24 | 2.839 | 2.849 | 2.783 | 2.79 | 2,071.36 | 237,129.16 |
| 3/3/24 | 2.852 | 2.896 | 2.839 | 2.839 | 2,441.11 | 241,345.01 |
| 3/2/24 | 2.839 | 2.852 | 2.839 | 2.852 | 122.77 | 242,457.57 |
| 3/1/24 | 2.893 | 2.893 | 2.831 | 2.839 | 5,900.5 | 241,295.71 |
| 2/29/24 | 2.983 | 3.033 | 2.893 | 2.893 | 724.1 | 245,895.22 |
| 2/28/24 | 2.895 | 3.192 | 2.895 | 2.983 | 7,579.88 | 253,596.58 |
| 2/27/24 | 2.92 | 2.92 | 2.891 | 2.895 | 23.17 | 246,094.13 |
| 2/26/24 | 2.823 | 2.92 | 2.823 | 2.92 | 25.53 | 248,197.36 |
| 2/25/24 | 2.762 | 2.823 | 2.762 | 2.823 | 1 | 239,985.26 |
| 2/24/24 | 2.762 | 2.762 | 2.762 | 2.762 | 0 | 234,751.47 |
| 2/23/24 | 2.792 | 2.815 | 2.762 | 2.762 | 89.56 | 234,751.47 |
| 2/22/24 | 2.768 | 2.822 | 2.763 | 2.792 | 266.47 | 237,352.73 |
| 2/21/24 | 2.61 | 2.768 | 2.61 | 2.768 | 5.51 | 235,272.63 |
| 2/20/24 | 2.574 | 2.61 | 2.574 | 2.61 | 1.76 | 221,853.88 |
| 2/19/24 | 2.563 | 2.574 | 2.563 | 2.574 | 5.14 | 218,769.36 |
| 2/18/24 | 2.63 | 2.63 | 2.563 | 2.563 | 125.74 | 217,865.04 |
| 2/17/24 | 2.653 | 2.653 | 2.623 | 2.63 | 33.28 | 223,533.31 |
| 2/16/24 | 2.59 | 2.653 | 2.59 | 2.653 | 55.8 | 225,483.71 |
| 2/15/24 | 2.374 | 2.59 | 2.374 | 2.59 | 4.45 | 220,145.24 |
| 2/14/24 | 2.366 | 2.374 | 2.366 | 2.374 | 8.68 | 201,747.82 |
| 2/13/24 | 2.346 | 2.386 | 2.346 | 2.366 | 15.61 | 201,086.13 |
| 2/12/24 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | 199,445.38 |
| 2/11/24 | 2.37 | 2.37 | 2.346 | 2.346 | 1.91 | 199,445.38 |
| 2/10/24 | 2.37 | 2.37 | 2.37 | 2.37 | 0 | 201,412.53 |
| 2/9/24 | 2.296 | 2.37 | 2.296 | 2.37 | 366.09 | 201,412.53 |
| 2/8/24 | 2.207 | 2.296 | 2.207 | 2.296 | 28.36 | 195,146.22 |
| 2/7/24 | 2.207 | 2.207 | 2.207 | 2.207 | 0 | 187,597.86 |
| 2/6/24 | 2.199 | 2.207 | 2.184 | 2.207 | 602.88 | 187,597.86 |
| 2/5/24 | 2.382 | 2.382 | 2.199 | 2.199 | 5,997.8 | 186,924.07 |
