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