Cryptex Historical Data

CTX Page 32
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 9.36
-8.23%
$ 25.04 million $ 627,801
Jan 17, 2022 $ 10.19
+1.52%
$ 27.25 million $ 160,396
Jan 16, 2022 $ 10.04
+1.47%
$ 26.83 million $ 111,162
Jan 15, 2022 $ 9.89
-1.16%
$ 26.44 million $ 148,723
Jan 14, 2022 $ 10
+1.32%
$ 26.72 million $ 139,211
Jan 13, 2022 $ 9.89
-3.12%
$ 26.42 million $ 405,828
Jan 12, 2022 $ 10.21
-5.56%
$ 27.26 million $ 765,385
Jan 11, 2022 $ 10.8
+2.54%
$ 28.79 million $ 426,305
Jan 10, 2022 $ 10.53
+1.34%
$ 28.09 million $ 1.05 million
Jan 9, 2022 $ 10.41
+1.70%
$ 27.74 million $ 391,259
Jan 8, 2022 $ 10.25
-4.05%
$ 27.32 million $ 86,139
Jan 7, 2022 $ 10.66
-2.85%
$ 28.39 million $ 280,794
Jan 6, 2022 $ 10.97
-3.85%
$ 29.21 million $ 479,280
Jan 5, 2022 $ 11.45
-5.52%
$ 30.41 million $ 448,667
Jan 4, 2022 $ 12.14
-2.81%
$ 32.25 million $ 166,380
Jan 3, 2022 $ 12.48
-1.77%
$ 33.14 million $ 171,570
Jan 2, 2022 $ 12.72
+3.33%
$ 33.75 million $ 848,665
Jan 1, 2022 $ 12.3
-0.61%
$ 32.56 million $ 29,601
Dec 31, 2021 $ 12.37
-1.82%
$ 32.73 million $ 9,827
Dec 30, 2021 $ 12.6
-2.26%
$ 33.33 million $ 45,600
Dec 29, 2021 $ 12.87
-2.93%
$ 34 million $ 168,240
Dec 28, 2021 $ 13.26
-2.54%
$ 35.04 million $ 103,534
Dec 27, 2021 $ 13.62
-1.68%
$ 35.99 million $ 162,998
Dec 26, 2021 $ 13.86
-0.14%
$ 36.61 million $ 35,983
Dec 25, 2021 $ 13.91
+0.79%
$ 36.73 million $ 6,650
Dec 24, 2021 $ 13.8
-2.99%
$ 36.37 million $ 15,510
Dec 23, 2021 $ 14.2
+3.54%
$ 37.43 million $ 217,764
Dec 22, 2021 $ 13.72
-2.07%
$ 36.14 million $ 32,776
Dec 21, 2021 $ 14.02
+0.33%
$ 36.93 million $ 17,415
Dec 20, 2021 $ 13.93
-2.53%
$ 36.7 million $ 153,747
Dec 19, 2021 $ 14.31
-5.26%
$ 37.65 million $ 120,028
Dec 18, 2021 $ 15.13
+0.67%
$ 39.73 million $ 304,141
Dec 17, 2021 $ 15.06
-3.75%
$ 39.53 million $ 290,607
Dec 16, 2021 $ 15.67
-2.43%
$ 41.15 million $ 14,035
Dec 15, 2021 $ 16.05
+2.97%
$ 42.04 million $ 202,470
Dec 14, 2021 $ 15.6
-5.97%
$ 40.86 million $ 96,591
Dec 13, 2021 $ 16.62
+11.61%
$ 43.52 million $ 985,032
Dec 12, 2021 $ 14.89
+1.19%
$ 38.99 million $ 144,311
Dec 11, 2021 $ 14.71
+3.32%
$ 38.52 million $ 16,576
Dec 10, 2021 $ 14.27
-8.02%
$ 37.36 million $ 272,068
Dec 9, 2021 $ 15.58
-3.04%
$ 40.79 million $ 736,882
Dec 8, 2021 $ 16.06
+0.63%
$ 42.04 million $ 303,220
Dec 7, 2021 $ 15.95
+4.44%
$ 41.71 million $ 1.37 million
Dec 6, 2021 $ 15.24
+14.31%
$ 39.85 million $ 634,044
Dec 5, 2021 $ 13.32
-2.32%
$ 34.82 million $ 230,546
Dec 4, 2021 $ 13.58
-3.75%
$ 35.46 million $ 583,480
Dec 3, 2021 $ 14.15
-9.38%
$ 36.93 million $ 380,337
Dec 2, 2021 $ 15.61
-1.61%
$ 40.74 million $ 52,895
Dec 1, 2021 $ 15.86
-7.91%
$ 41.39 million $ 377,032
Nov 30, 2021 $ 17.26
+3.45%
$ 45.04 million $ 12,108