Cryptonex Historical Data

CNX Page 40
Download
Date Close Price change Market cap Trading volume
Sep 25, 2019 $ 0.232
+0.38%
$ 232.31 million $ 2.72 million
Sep 24, 2019 $ 0.23
-10.38%
$ 229.56 million $ 2.69 million
Sep 23, 2019 $ 0.256
-1.64%
$ 256.15 million $ 2.8 million
Sep 22, 2019 $ 0.26
+1.11%
$ 260.43 million $ 2.91 million
Sep 21, 2019 $ 0.258
-2.87%
$ 257.56 million $ 2.32 million
Sep 20, 2019 $ 0.265
-2.01%
$ 265.14 million $ 2.53 million
Sep 19, 2019 $ 0.271
+2.27%
$ 270.73 million $ 3.05 million
Sep 18, 2019 $ 0.265
-0.06%
$ 264.74 million $ 3.05 million
Sep 17, 2019 $ 0.265
-1.50%
$ 264.91 million $ 2.98 million
Sep 16, 2019 $ 0.269
+0.80%
$ 269.11 million $ 3.08 million
Sep 15, 2019 $ 0.267
-1.19%
$ 266.99 million $ 2.87 million
Sep 14, 2019 $ 0.27
+1.47%
$ 270.2 million $ 3.19 million
Sep 13, 2019 $ 0.266
-2.31%
$ 266.29 million $ 3.08 million
Sep 12, 2019 $ 0.273
+0.64%
$ 272.6 million $ 3.06 million
Sep 11, 2019 $ 0.27
+4.87%
$ 270.38 million $ 2.69 million
Sep 10, 2019 $ 0.258
-6.04%
$ 258.16 million $ 2.92 million
Sep 9, 2019 $ 0.274
+1.47%
$ 274.36 million $ 3.18 million
Sep 8, 2019 $ 0.27
-1.72%
$ 270.37 million $ 3.1 million
Sep 7, 2019 $ 0.275
+0.63%
$ 275.11 million $ 3.26 million
Sep 6, 2019 $ 0.274
-1.94%
$ 273.6 million $ 3.19 million
Sep 5, 2019 $ 0.279
-1.28%
$ 279.01 million $ 3.01 million
Sep 4, 2019 $ 0.282
+0.53%
$ 281.97 million $ 3.31 million
Sep 3, 2019 $ 0.281
+2.61%
$ 280.55 million $ 3.24 million
Sep 2, 2019 $ 0.274
+6.67%
$ 273.51 million $ 3.18 million
Sep 1, 2019 $ 0.257
+4.29%
$ 256.95 million $ 3.01 million
Aug 31, 2019 $ 0.246
-2.88%
$ 246.4 million $ 2.79 million
Aug 30, 2019 $ 0.254
+0.92%
$ 253.69 million $ 2.89 million
Aug 29, 2019 $ 0.251
-0.56%
$ 251.37 million $ 2.79 million
Aug 28, 2019 $ 0.253
-5.76%
$ 252.78 million $ 2.21 million
Aug 27, 2019 $ 0.268
-1.86%
$ 268.24 million $ 3.12 million
Aug 26, 2019 $ 0.273
+2.51%
$ 272.62 million $ 3.16 million
Aug 25, 2019 $ 0.266
-1.15%
$ 265.86 million $ 3.07 million
Aug 24, 2019 $ 0.269
-0.09%
$ 268.93 million $ 3.07 million
Aug 23, 2019 $ 0.269
+1.30%
$ 269.17 million $ 3.04 million
Aug 22, 2019 $ 0.266
+0.48%
$ 265.68 million $ 3.17 million
Aug 21, 2019 $ 0.266
-5.36%
$ 265.56 million $ 2.53 million
Aug 20, 2019 $ 0.281
-4.42%
$ 280.61 million $ 3.34 million
Aug 19, 2019 $ 0.293
+3.64%
$ 292.55 million $ 3.15 million
Aug 18, 2019 $ 0.282
-1.87%
$ 282.44 million $ 3.3 million
Aug 17, 2019 $ 0.288
-2.54%
$ 287.61 million $ 3.32 million
Aug 16, 2019 $ 0.294
-2.49%
$ 294.12 million $ 3.5 million
Aug 15, 2019 $ 0.301
-2.55%
$ 300.76 million $ 3.19 million
Aug 14, 2019 $ 0.308
-7.00%
$ 308.12 million $ 3.72 million
Aug 13, 2019 $ 0.331
-7.52%
$ 331.3 million $ 3.91 million
Aug 12, 2019 $ 0.359
-3.39%
$ 358.52 million $ 4.24 million
Aug 11, 2019 $ 0.371
-0.22%
$ 371.18 million $ 4.4 million
Aug 10, 2019 $ 0.372
-7.69%
$ 371.69 million $ 4.3 million
Aug 9, 2019 $ 0.403
-5.90%
$ 403.41 million $ 4.67 million
Aug 8, 2019 $ 0.429
-2.85%
$ 429.47 million $ 4.84 million
Aug 7, 2019 $ 0.442
-13.53%
$ 442.31 million $ 5.09 million