Cryptex Historical Data

CTX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 4.76
-2.93%
$ 27.29 million $ 939,273
Mar 26, 2024 $ 4.9
-2.00%
$ 28.11 million $ 1.34 million
Mar 25, 2024 $ 5
-3.50%
$ 28.69 million $ 1.44 million
Mar 24, 2024 $ 5.18
-7.16%
$ 29.73 million $ 1.18 million
Mar 23, 2024 $ 5.58
+16.25%
$ 32.02 million $ 2.14 million
Mar 22, 2024 $ 4.8
-5.90%
$ 27.54 million $ 805,703
Mar 21, 2024 $ 5.1
-7.73%
$ 29.27 million $ 1.06 million
Mar 20, 2024 $ 5.53
-6.18%
$ 31.72 million $ 2.34 million
Mar 19, 2024 $ 5.89
+21.24%
$ 33.81 million $ 4.02 million
Mar 18, 2024 $ 4.85
-7.91%
$ 27.84 million $ 1.35 million
Mar 17, 2024 $ 5.27
-3.33%
$ 30.23 million $ 3.31 million
Mar 16, 2024 $ 5.45
-15.19%
$ 31.27 million $ 6.15 million
Mar 15, 2024 $ 6.43
+25.85%
$ 36.87 million $ 24.77 million
Mar 14, 2024 $ 5.11
+17.24%
$ 29.3 million $ 7.11 million
Mar 13, 2024 $ 4.36
+24.40%
$ 24.99 million $ 3.52 million
Mar 12, 2024 $ 3.5
-4.06%
$ 20.09 million $ 1.71 million
Mar 11, 2024 $ 3.65
-11.25%
$ 20.93 million $ 3.45 million
Mar 10, 2024 $ 4.11
+28.49%
$ 23.59 million $ 21.77 million
Mar 9, 2024 $ 3.2
+25.86%
$ 18.36 million $ 3.53 million
Mar 8, 2024 $ 2.54
+4.16%
$ 14.58 million $ 884,621
Mar 7, 2024 $ 2.44
-12.61%
$ 14 million $ 2.75 million
Mar 6, 2024 $ 2.79
+28.71%
$ 16.02 million $ 7.12 million
Mar 5, 2024 $ 2.17
+8.44%
$ 12.45 million $ 1.38 million
Mar 4, 2024 $ 2
-3.79%
$ 11.48 million $ 462,396
Mar 3, 2024 $ 2.08
-0.14%
$ 11.93 million $ 321,284
Mar 2, 2024 $ 2.08
-2.05%
$ 11.7 million $ 393,570
Mar 1, 2024 $ 2.13
+4.62%
$ 11.94 million $ 441,606
Feb 29, 2024 $ 2.03
+3.57%
$ 11.41 million $ 720,070
Feb 28, 2024 $ 1.97
-0.44%
$ 11.07 million $ 435,188
Feb 27, 2024 $ 1.98
-1.52%
$ 11.12 million $ 254,745
Feb 26, 2024 $ 2.02
+3.93%
$ 11.34 million $ 647,781
Feb 25, 2024 $ 1.94
-1.87%
$ 10.91 million $ 199,695
Feb 24, 2024 $ 1.98
+2.04%
$ 11.12 million $ 399,009
Feb 23, 2024 $ 1.94
-3.48%
$ 10.9 million $ 392,804
Feb 22, 2024 $ 2.03
-4.39%
$ 11.4 million $ 844,775
Feb 21, 2024 $ 2.12
+13.31%
$ 11.92 million $ 2.47 million
Feb 20, 2024 $ 1.87
+0.37%
$ 10.52 million $ 106,180
Feb 19, 2024 $ 1.87
-1.63%
$ 10.48 million $ 64,734
Feb 18, 2024 $ 1.9
-0.46%
$ 10.66 million $ 108,389
Feb 17, 2024 $ 1.91
-1.52%
$ 10.71 million $ 96,537
Feb 16, 2024 $ 1.94
-0.01%
$ 10.87 million $ 70,609
Feb 15, 2024 $ 1.94
-0.52%
$ 10.87 million $ 181,936
Feb 14, 2024 $ 1.95
-2.17%
$ 10.93 million $ 137,341
Feb 13, 2024 $ 1.99
+5.87%
$ 11.17 million $ 445,832
Feb 12, 2024 $ 1.88
+2.63%
$ 10.55 million $ 130,302
Feb 11, 2024 $ 1.83
-2.14%
$ 10.28 million $ 100,621
Feb 10, 2024 $ 1.87
-2.69%
$ 10.51 million $ 375,059
Feb 9, 2024 $ 1.92
+13.30%
$ 10.8 million $ 491,836
Feb 8, 2024 $ 1.7
-3.80%
$ 9.53 million $ 121,830
Feb 7, 2024 $ 1.76
+1.55%
$ 9.91 million $ 84,246