CTEX COIN Historical Data

CTEX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 29, 2024 $ 0.17
-5.56%
$ 856.31 million $ 1.04 million
Apr 28, 2024 $ 0.18
+10.77%
$ 906.56 million $ 1.36 million
Apr 27, 2024 $ 0.163
+0.00%
$ 818.31 million $ 1.05 million
Apr 26, 2024 $ 0.163
+0.31%
$ 818.09 million $ 1.03 million
Apr 25, 2024 $ 0.162
+0.31%
$ 815.57 million $ 1.03 million
Apr 24, 2024 $ 0.162
+0.94%
$ 812.94 million $ 1.05 million
Apr 23, 2024 $ 0.16
-3.03%
$ 805.29 million $ 1.18 million
Apr 22, 2024 $ 0.165
-5.73%
$ 830.35 million $ 1.09 million
Apr 21, 2024 $ 0.175
+2.96%
$ 880.75 million $ 1.07 million
Apr 20, 2024 $ 0.17
+3.03%
$ 855.28 million $ 1.33 million
Apr 19, 2024 $ 0.165
-2.92%
$ 830.04 million $ 1.03 million
Apr 18, 2024 $ 0.17
+4.59%
$ 854.9 million $ 1.03 million
Apr 17, 2024 $ 0.163
-2.99%
$ 817.26 million $ 775,851
Apr 16, 2024 $ 0.168
-1.47%
$ 842.31 million $ 834,090
Apr 15, 2024 $ 0.17
-6.85%
$ 854.77 million $ 1.27 million
Apr 14, 2024 $ 0.182
+2.82%
$ 917.55 million $ 1.12 million
Apr 13, 2024 $ 0.177
+2.90%
$ 891.97 million $ 852,275
Apr 12, 2024 $ 0.172
-5.48%
$ 866.84 million $ 693,063
Apr 11, 2024 $ 0.182
+2.82%
$ 917.09 million $ 843,815
Apr 10, 2024 $ 0.177
+2.90%
$ 891.95 million $ 591,024
Apr 9, 2024 $ 0.172
-1.43%
$ 866.71 million $ 14,660
Apr 8, 2024 $ 0.175
-2.23%
$ 879.03 million $ 7,622
Apr 7, 2024 $ 0.179
-0.56%
$ 899.12 million $ 434
Apr 6, 2024 $ 0.18
+4.35%
$ 904.03 million $ 28,524
Apr 5, 2024 $ 0.172
-2.82%
$ 866.24 million $ 17,533
Apr 4, 2024 $ 0.177
+1.72%
$ 891.23 million $ 22,042
Apr 3, 2024 $ 0.174
-5.68%
$ 876.05 million $ 17,993
Apr 2, 2024 $ 0.185
+5.71%
$ 928.64 million $ 41,279
Apr 1, 2024 $ 0.175
-2.78%
$ 878.32 million $ 39,320
Mar 31, 2024 $ 0.179
-0.56%
$ 898.27 million $ 13,561
Mar 30, 2024 $ 0.18
-3.23%
$ 903.17 million $ 18,200
Mar 29, 2024 $ 0.186
-2.10%
$ 932.63 million $ 28,639
Mar 28, 2024 $ 0.19
+7.34%
$ 952.68 million $ 24,558
Mar 27, 2024 $ 0.177
-1.94%
$ 887.5 million $ 32,763
Mar 26, 2024 $ 0.18
-2.70%
$ 905.05 million $ 30,064
Mar 25, 2024 $ 0.185
+1.64%
$ 930.12 million $ 20,898
Mar 24, 2024 $ 0.182
+1.39%
$ 914.83 million $ 30,557
Mar 23, 2024 $ 0.18
+0.56%
$ 902.3 million $ 64,677
Mar 22, 2024 $ 0.179
+0.00%
$ 897.17 million $ 113,616
Mar 21, 2024 $ 0.179
-4.53%
$ 897.04 million $ 130,388
Mar 20, 2024 $ 0.188
+1.35%
$ 939.51 million $ 114,660
Mar 19, 2024 $ 0.185
+2.45%
$ 926.86 million $ 126,893
Mar 18, 2024 $ 0.181
+2.02%
$ 904.45 million $ 126,736
Mar 17, 2024 $ 0.177
-1.67%
$ 886.54 million $ 88,048
Mar 16, 2024 $ 0.18
+10.09%
$ 901.44 million $ 86,508
Mar 15, 2024 $ 0.164
+1.55%
$ 818.69 million $ 44,960
Mar 14, 2024 $ 0.161
-2.42%
$ 806.07 million $ 15,114
Mar 13, 2024 $ 0.165
+1.54%
$ 825.98 million $ 12,118
Mar 12, 2024 $ 0.163
+1.56%
$ 813.13 million $ 34,723
Mar 11, 2024 $ 0.16
+1.27%
$ 800.62 million $ 50,712