CNexchange Historical Data

CNEX Page 16
Download
Date Close Price change Market cap Trading volume
Apr 27, 2020 $0.0792
+1.71%
$15.84 million $42,037
Apr 26, 2020 $0.0778
-2.79%
$15.57 million $78,384
Apr 25, 2020 $0.0801
+0.89%
$16.01 million $54,204
Apr 24, 2020 $0.0794
-4.58%
$15.87 million $48,105
Apr 23, 2020 $0.0832
+45.38%
$16.63 million $165,253
Apr 22, 2020 $0.0572
+7.13%
$11.44 million $63,148
Apr 21, 2020 $0.0534
+22.66%
$10.68 million $63,682
Apr 20, 2020 $0.0435
+8.42%
$8.71 million $53,285
Apr 19, 2020 $0.0402
-1.51%
$8.03 million $15,782
Apr 18, 2020 $0.0408
+6.80%
$8.16 million $17,001
Apr 17, 2020 $0.0382
-11.02%
$7.64 million $49,225
Apr 16, 2020 $0.0429
+6.59%
$-- $38,346
Apr 15, 2020 $0.0403
-4.04%
$-- $34,442
Apr 14, 2020 $0.0419
+11.65%
$-- $25,383
Apr 13, 2020 $0.0376
-3.81%
$-- $23,865
Apr 12, 2020 $0.0391
-14.46%
$-- $29,477
Apr 11, 2020 $0.0457
-3.66%
$-- $73,971
Apr 10, 2020 $0.0474
+29.57%
$-- $86,415
Apr 9, 2020 $0.0366
+1.68%
$-- $43,489
Apr 8, 2020 $0.036
+13.95%
$-- $30,779
Apr 7, 2020 $0.0316
-2.86%
$-- $54,263
Apr 6, 2020 $0.0325
+10.74%
$-- $22,297
Apr 5, 2020 $0.0293
+5.66%
$-- $6,913
Apr 4, 2020 $0.0278
+0.35%
$-- $22,774
Apr 3, 2020 $0.0277
+6.19%
$-- $39,568
Apr 2, 2020 $0.0261
-7.23%
$-- $37,115
Apr 1, 2020 $0.0281
+1.58%
$-- $13,831
Mar 31, 2020 $0.0277
+4.72%
$-- $38,778
Mar 30, 2020 $0.0264
+18.05%
$-- $15,925
Mar 29, 2020 $0.0224
+2.07%
$-- $11,045
Mar 28, 2020 $0.022
-1.15%
$-- $11,430
Mar 27, 2020 $0.0222
+1.71%
$-- $9,091
Mar 26, 2020 $0.0218
-0.36%
$-- $15,779
Mar 25, 2020 $0.0219
-4.10%
$-- $23,880
Mar 24, 2020 $0.0228
+10.34%
$-- $7,489
Mar 23, 2020 $0.0207
-6.90%
$-- $8,349
Mar 22, 2020 $0.0222
-0.40%
$-- $11,720
Mar 21, 2020 $0.0223
+21.70%
$-- $5,037
Mar 20, 2020 $0.0183
-8.99%
$-- $8,835
Mar 19, 2020 $0.0202
+1.15%
$-- $17,454
Mar 18, 2020 $0.0199
+42.75%
$-- $12,896
Mar 17, 2020 $0.014
-7.58%
$-- $6,372
Mar 16, 2020 $0.0151
-15.74%
$-- $7,138
Mar 15, 2020 $0.018
+30.92%
$-- $9,191
Mar 14, 2020 $0.0137
-14.56%
$-- $6,044
Mar 13, 2020 $0.016
+11.38%
$-- $12,649
Mar 12, 2020 $0.0144
-20.44%
$-- $22,597
Mar 11, 2020 $0.0181
+8.42%
$-- $12,807
Mar 10, 2020 $0.0167
-4.50%
$-- $2,200
Mar 9, 2020 $0.0175
+2.29%
$-- $8,784