Cryptex Historical Data

CTX Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 4.75
-8.21%
$ 28.29 million $ 1.38 million
May 26, 2024 $ 5.17
+12.82%
$ 30.82 million $ 2.41 million
May 25, 2024 $ 4.58
+8.22%
$ 27.32 million $ 893,435
May 24, 2024 $ 4.23
-1.19%
$ 25.24 million $ 222,367
May 23, 2024 $ 4.29
-3.71%
$ 25.55 million $ 222,868
May 22, 2024 $ 4.45
-3.23%
$ 26.53 million $ 251,610
May 21, 2024 $ 4.6
+1.76%
$ 27.42 million $ 209,256
May 20, 2024 $ 4.52
+3.45%
$ 26.94 million $ 346,305
May 19, 2024 $ 4.37
-0.78%
$ 26.04 million $ 120,627
May 18, 2024 $ 4.4
-1.85%
$ 26.3 million $ 127,953
May 17, 2024 $ 4.49
+2.78%
$ 26.79 million $ 354,202
May 16, 2024 $ 4.36
-0.95%
$ 26.06 million $ 229,762
May 15, 2024 $ 4.41
+1.03%
$ 26.31 million $ 390,444
May 14, 2024 $ 4.36
+2.10%
$ 26.05 million $ 280,204
May 13, 2024 $ 4.27
-0.96%
$ 25.51 million $ 208,094
May 12, 2024 $ 4.31
+1.73%
$ 25.76 million $ 136,799
May 11, 2024 $ 4.24
+0.02%
$ 25.32 million $ 365,903
May 10, 2024 $ 4.24
-3.76%
$ 25.31 million $ 208,234
May 9, 2024 $ 4.4
-1.31%
$ 26.3 million $ 404,215
May 8, 2024 $ 4.46
-1.28%
$ 26.65 million $ 307,561
May 7, 2024 $ 4.52
+1.77%
$ 27 million $ 478,233
May 6, 2024 $ 4.44
-0.66%
$ 26.53 million $ 235,500
May 5, 2024 $ 4.47
+0.26%
$ 26.7 million $ 321,003
May 4, 2024 $ 4.46
-2.03%
$ 26.58 million $ 266,214
May 3, 2024 $ 4.55
+6.13%
$ 27.13 million $ 300,973
May 2, 2024 $ 4.29
-1.68%
$ 25.56 million $ 512,750
May 1, 2024 $ 4.42
+1.21%
$ 26 million $ 389,920
Apr 30, 2024 $ 4.36
-6.79%
$ 26.01 million $ 364,037
Apr 29, 2024 $ 4.68
-6.91%
$ 27.9 million $ 492,358
Apr 28, 2024 $ 5.03
-2.76%
$ 29.97 million $ 270,367
Apr 27, 2024 $ 5.15
+3.55%
$ 30.66 million $ 645,975
Apr 26, 2024 $ 4.97
-3.28%
$ 29.61 million $ 755,714
Apr 25, 2024 $ 5.14
+0.44%
$ 30.61 million $ 651,048
Apr 24, 2024 $ 5.11
-2.87%
$ 30.48 million $ 1.41 million
Apr 23, 2024 $ 5.27
+12.50%
$ 31.38 million $ 6.48 million
Apr 22, 2024 $ 4.68
+12.48%
$ 27.89 million $ 1.61 million
Apr 21, 2024 $ 4.16
-0.28%
$ 24.8 million $ 237,023
Apr 20, 2024 $ 4.17
+3.05%
$ 23.94 million $ 413,695
Apr 19, 2024 $ 4.05
-1.51%
$ 23.24 million $ 512,437
Apr 18, 2024 $ 4.11
+4.81%
$ 23.59 million $ 327,897
Apr 17, 2024 $ 3.92
-6.87%
$ 22.51 million $ 656,131
Apr 16, 2024 $ 4.21
+2.26%
$ 24.17 million $ 3.43 million
Apr 15, 2024 $ 4.12
+7.56%
$ 23.64 million $ 1.14 million
Apr 14, 2024 $ 3.83
+5.75%
$ 21.97 million $ 494,927
Apr 13, 2024 $ 3.62
-14.82%
$ 20.78 million $ 948,211
Apr 12, 2024 $ 4.25
-7.19%
$ 24.39 million $ 1.91 million
Apr 11, 2024 $ 4.58
-0.82%
$ 26.28 million $ 656,306
Apr 10, 2024 $ 4.62
-1.52%
$ 26.5 million $ 920,186
Apr 9, 2024 $ 4.69
-6.12%
$ 26.91 million $ 925,501
Apr 8, 2024 $ 5
+9.55%
$ 28.67 million $ 2.2 million