Cryptonex Historical Data

CNX Page 11
Download
Date Close Price change Market cap Trading volume
Oct 1, 2023 $ 20.64
+3.33%
$ 67,201 $ 5.75 million
Sep 30, 2023 $ 19.97
+0.25%
$ 65,019 $ 396,289
Sep 29, 2023 $ 19.92
-0.44%
$ 64,854 $ 1.49 million
Sep 28, 2023 $ 20
+2.53%
$ 65,136 $ 2.11 million
Sep 27, 2023 $ 19.51
+0.56%
$ 63,535 $ 1.5 million
Sep 26, 2023 $ 19.4
-0.51%
$ 63,180 $ 898,607
Sep 25, 2023 $ 19.5
+0.15%
$ 63,490 $ 1.38 million
Sep 24, 2023 $ 19.47
-1.23%
$ 63,402 $ 554,234
Sep 23, 2023 $ 19.71
+0.05%
$ 64,178 $ 191,842
Sep 22, 2023 $ 19.7
+0.12%
$ 64,130 $ 1.05 million
Sep 21, 2023 $ 19.68
-2.01%
$ 64,070 $ 1.5 million
Sep 20, 2023 $ 20.08
-0.15%
$ 65,385 $ 2.05 million
Sep 19, 2023 $ 20.11
+1.38%
$ 65,483 $ 2.19 million
Sep 18, 2023 $ 19.84
+0.74%
$ 64,605 $ 2.05 million
Sep 17, 2023 $ 19.68
-0.25%
$ 64,080 $ 415,022
Sep 16, 2023 $ 19.73
+0.06%
$ 64,227 $ 614,355
Sep 15, 2023 $ 19.74
+0.36%
$ 64,282 $ 1.25 million
Sep 14, 2023 $ 19.68
+1.38%
$ 64,078 $ 2.21 million
Sep 13, 2023 $ 19.41
+1.47%
$ 63,208 $ 2.2 million
Sep 12, 2023 $ 19.14
+2.62%
$ 62,318 $ 4.75 million
Sep 11, 2023 $ 18.64
-2.78%
$ 60,696 $ 2.35 million
Sep 10, 2023 $ 19.17
+0.00%
$ 62,431 $ 770,262
Sep 9, 2023 $ 19.18
+0.00%
$ 62,461 $ 221,094
Sep 8, 2023 $ 19.18
-0.98%
$ 62,462 $ 1.24 million
Sep 7, 2023 $ 19.35
+1.47%
$ 63,004 $ 1.87 million
Sep 6, 2023 $ 19.07
-0.45%
$ 62,092 $ 1.23 million
Sep 5, 2023 $ 19.15
+0.16%
$ 62,356 $ 1.02 million
Sep 4, 2023 $ 19.11
-0.64%
$ 62,238 $ 947,377
Sep 3, 2023 $ 19.23
+0.30%
$ 62,627 $ 809,191
Sep 2, 2023 $ 19.2
+0.21%
$ 62,505 $ 446,078
Sep 1, 2023 $ 19.16
-0.52%
$ 62,385 $ 1.91 million
Aug 31, 2023 $ 19.26
-4.78%
$ 62,724 $ 3.86 million
Aug 30, 2023 $ 20.24
-1.46%
$ 65,895 $ 2.09 million
Aug 29, 2023 $ 20.53
+5.77%
$ 66,857 $ 8.23 million
Aug 28, 2023 $ 19.41
+0.27%
$ 63,208 $ 963,818
Aug 27, 2023 $ 19.36
+0.14%
$ 63,030 $ 305,868
Aug 26, 2023 $ 19.33
+0.16%
$ 62,954 $ 207,951
Aug 25, 2023 $ 19.3
-0.49%
$ 62,828 $ 1.21 million
Aug 24, 2023 $ 19.39
-0.88%
$ 63,135 $ 1.42 million
Aug 23, 2023 $ 19.57
+1.53%
$ 63,733 $ 2.03 million
Aug 22, 2023 $ 19.27
-0.34%
$ 62,753 $ 2.58 million
Aug 21, 2023 $ 19.34
-3.88%
$ 62,967 $ 3.27 million
Aug 20, 2023 $ 19.23
-0.78%
$ 62,601 $ 388,719
Aug 19, 2023 $ 19.38
+0.52%
$ 63,092 $ 1.31 million
Aug 18, 2023 $ 20.34
+1.23%
$ 66,218 $ 1.44 million
Aug 17, 2023 $ 19.75
-7.16%
$ 64,316 $ 26.86 million
Aug 16, 2023 $ 21.29
-3.12%
$ 69,322 $ 4.37 million
Aug 15, 2023 $ 21.51
-2.38%
$ 70,038 $ 6.85 million
Aug 14, 2023 $ 21.59
+0.84%
$ 70,304 $ 2.78 million
Aug 13, 2023 $ 21.4
-1.67%
$ 69,694 $ 915,884