Cryptonex (CNX) historical data and Live price

Cryptonex

CNX

$ 27.82 + 0.636 %

0.00051308 BTC

MARKET CAP
0

24H VOLUME
2.766 M

CIRC.SUPPLY
0

MAX SUPPLY
210 M

CNX

USD

Rank2,706

1H 0.32 %

24H 0.64 %

7D -7.86 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	27.735	28.128	27.428	27.779	2,855,147.03	0
9/6/24	28.893	29.338	26.937	27.735	11,446,590.75	0
9/5/24	29.817	30.04	28.436	28.893	8,617,644.29	0
9/4/24	29.568	30.244	28.719	29.817	8,925,988	0
9/3/24	30.356	30.726	29.383	29.568	5,995,340.32	0
9/2/24	29.468	30.45	29.3	30.356	6,338,299.09	0
9/1/24	30.277	30.311	29.256	29.468	6,583,151.27	0
8/31/24	30.379	30.506	30.007	30.277	1,809,523.82	0
8/30/24	30.477	30.682	29.7	30.379	7,502,806.01	0
8/29/24	30.29	31.34	30.065	30.477	7,480,731.02	0
8/28/24	30.509	30.852	29.674	30.29	9,417,058.99	0
8/27/24	32.277	32.456	29.85	30.509	11,872,141.33	0
8/26/24	33.007	33.048	32.178	32.277	6,637,983.27	0
8/25/24	32.704	33.272	32.552	33.007	3,327,334.38	0
8/24/24	32.797	33.045	32.539	32.704	4,191,837.16	0
8/23/24	31.021	33.078	30.891	32.797	11,112,874.06	0
8/22/24	31.367	31.522	30.718	31.021	6,821,907.52	0
8/21/24	30.342	31.684	30.071	31.367	9,170,031.05	0
8/20/24	30.568	31.442	29.952	30.342	8,301,943.02	0
8/19/24	29.964	30.617	29.522	30.568	6,982,746.77	0
8/18/24	30.509	30.874	29.964	29.964	4,205,146.93	0
8/17/24	30.227	30.608	30.124	30.509	2,673,070.74	0
8/16/24	29.632	30.725	29.223	30.227	9,673,640.98	0
8/15/24	30.308	30.722	28.961	29.632	12,516,127.8	0
8/14/24	31.136	31.811	29.992	30.308	11,633,168.58	0
8/13/24	30.457	31.609	29.841	31.136	11,889,006.95	0
8/12/24	29.966	31.188	29.446	30.457	15,548,297.28	0
8/11/24	31.251	31.732	29.893	29.966	8,171,480.12	0
8/10/24	31.256	31.56	30.774	31.251	4,458,283.85	0
8/9/24	31.706	31.706	30.553	31.256	13,084,907.09	0
8/8/24	28.237	32.099	28.163	31.706	20,282,291.43	0
8/7/24	28.569	29.543	27.93	28.237	12,352,902.98	0
8/6/24	27.794	29.261	27.784	28.569	16,621,054.54	0
8/5/24	29.758	29.844	25.487	27.794	75,104,155.73	0
8/4/24	31.106	31.326	29.406	29.758	8,832,197.72	0
8/3/24	31.545	31.882	30.691	31.106	9,964,095.21	0
8/2/24	33.525	33.594	31.416	31.545	13,874,211.03	0
8/1/24	33.092	33.595	31.877	33.525	11,200,804.6	0
7/31/24	33.96	34.486	32.932	33.092	9,026,283.53	0
7/30/24	34.263	34.351	33.544	33.96	9,847,138.18	0
7/29/24	34.966	35.862	34.048	34.263	11,410,278.9	0
7/28/24	34.879	35.04	34.275	34.966	4,591,961.89	0
7/27/24	34.852	35.589	34.275	34.879	16,209,930.81	0
7/26/24	33.786	34.953	33.751	34.852	7,551,863.94	0
7/25/24	33.615	33.91	32.625	33.786	10,501,796.93	0
7/24/24	33.612	34.448	33.241	33.615	8,162,924.37	0
7/23/24	34.774	34.922	33.559	33.612	9,104,607.84	0
7/22/24	34.894	35.046	34.125	34.774	8,522,842.84	0
7/21/24	34.405	35.007	33.841	34.894	7,302,632.86	0
7/20/24	34.011	34.628	33.88	34.405	4,235,389.08	0
7/19/24	32.812	34.568	32.45	34.011	9,066,173.36	0
7/18/24	32.937	33.388	32.279	32.812	7,013,140.34	0
7/17/24	33.387	33.87	32.615	32.937	9,352,811.3	0
7/16/24	33.205	33.443	32.051	33.387	11,766,904.5	0
7/15/24	31.218	33.247	31.118	33.205	10,806,406.25	0
7/14/24	30.357	31.43	30.285	31.218	6,220,364.82	0
7/13/24	29.707	30.625	29.472	30.357	4,179,494.62	0
7/12/24	29.401	30.028	28.936	29.707	6,751,331.81	0
7/11/24	29.434	30.363	29.214	29.401	8,826,241.93	0
7/10/24	29.783	30.521	29.21	29.434	8,134,550.36	0
7/9/24	29.065	29.931	28.861	29.783	8,387,567.24	0
7/8/24	28.693	29.726	27.881	29.065	13,631,051.31	0
7/7/24	29.864	29.959	28.642	28.693	5,569,256.99	0
7/6/24	29.112	30.006	28.708	29.864	4,880,251.24	0
7/5/24	29.357	29.535	27.623	29.112	17,572,478.59	0
7/4/24	30.969	31.109	29.153	29.357	12,924,523.47	0
7/3/24	31.995	32.146	30.435	30.969	7,338,985.12	0
7/2/24	32.342	32.587	31.545	31.995	4,822,132.42	0
7/1/24	32.204	32.76	31.901	32.342	5,618,053.2	0
6/30/24	31.234	32.288	30.964	32.204	3,311,707.59	0
6/29/24	31.134	31.544	30.869	31.234	1,651,889.78	0
6/28/24	31.434	32.16	30.733	31.134	7,730,692.69	0
6/27/24	31.25	32.13	30.933	31.434	6,644,795.81	0
6/26/24	31.769	32.161	30.995	31.25	5,800,312	0
6/25/24	31.034	31.995	30.825	31.769	7,874,668.9	0
6/24/24	32.524	32.561	30.109	31.034	14,591,170.03	0
6/23/24	32.927	33.191	32.448	32.524	1,755,360.7	0
6/22/24	32.705	33.207	32.625	32.927	1,014,439.51	0
6/21/24	33.368	33.485	32.341	32.671	8,057,334.91	0
6/20/24	33.438	34.265	32.942	33.368	7,615,827.32	0
6/19/24	33.433	33.774	33.063	33.438	5,957,364.57	0
6/18/24	34.152	34.186	32.812	33.433	12,306,493.93	0
6/17/24	34.165	34.483	33.447	34.152	7,332,656.87	0
6/16/24	33.921	34.307	33.708	34.165	1,850,324.13	0
6/15/24	33.67	34.12	33.661	33.921	1,681,697.39	0
6/14/24	34.055	34.72	33.33	33.67	9,163,304.29	0
6/13/24	34.988	35.127	33.994	34.055	11,831,802.58	0
6/12/24	34.556	35.865	34.303	34.988	12,476,323.3	0
6/11/24	35.45	35.677	33.86	34.556	10,377,810.4	0
6/10/24	35.751	35.986	35.362	35.45	3,828,387.74	0

Similar Coins