Cryptex Historical Data

CTX Page 32
Download
Date Close Price change Market cap Trading volume
Mar 17, 2022 $ 6.73
+2.47%
$ 19.51 million $ 56,955
Mar 16, 2022 $ 6.56
+0.74%
$ 19.03 million $ 24,774
Mar 15, 2022 $ 6.51
+1.05%
$ 18.88 million $ 40,463
Mar 14, 2022 $ 6.44
+1.76%
$ 18.67 million $ 25,044
Mar 13, 2022 $ 6.34
-5.41%
$ 18.36 million $ 13,347
Mar 12, 2022 $ 6.52
+0.49%
$ 18.89 million $ 42,239
Mar 11, 2022 $ 6.49
-2.22%
$ 18.81 million $ 66,182
Mar 10, 2022 $ 6.64
-1.79%
$ 19.21 million $ 49,893
Mar 9, 2022 $ 6.77
-0.45%
$ 19.57 million $ 89,380
Mar 8, 2022 $ 6.79
-0.05%
$ 19.61 million $ 11,345
Mar 7, 2022 $ 6.8
-6.67%
$ 19.62 million $ 74,475
Mar 6, 2022 $ 7.54
+8.71%
$ 21.74 million $ 132,120
Mar 5, 2022 $ 6.93
-0.45%
$ 19.99 million $ 82,754
Mar 4, 2022 $ 6.96
-8.56%
$ 20.06 million $ 94,983
Mar 3, 2022 $ 7.61
+3.99%
$ 21.94 million $ 50,465
Mar 2, 2022 $ 7.32
-6.61%
$ 21.1 million $ 63,800
Mar 1, 2022 $ 7.84
-3.03%
$ 22.6 million $ 41,257
Feb 28, 2022 $ 8.08
-1.32%
$ 23.25 million $ 70,500
Feb 27, 2022 $ 8.2
-6.86%
$ 23.61 million $ 406,399
Feb 26, 2022 $ 8.3
+24.26%
$ 23.87 million $ 286,112
Feb 25, 2022 $ 6.66
+10.10%
$ 19.16 million $ 46,233
Feb 24, 2022 $ 6.05
-2.37%
$ 17.39 million $ 232,976
Feb 23, 2022 $ 6.22
+4.46%
$ 17.89 million $ 20,001
Feb 22, 2022 $ 5.96
-7.06%
$ 17.13 million $ 121,553
Feb 21, 2022 $ 6.4
-5.11%
$ 18.4 million $ 68,253
Feb 20, 2022 $ 6.76
-1.97%
$ 19.41 million $ 173,961
Feb 19, 2022 $ 6.9
+3.92%
$ 19.81 million $ 35,240
Feb 18, 2022 $ 6.65
-5.44%
$ 19.09 million $ 179,356
Feb 17, 2022 $ 7
-3.60%
$ 20.1 million $ 21,836
Feb 16, 2022 $ 7.27
-8.19%
$ 20.85 million $ 25,280
Feb 15, 2022 $ 7.92
+0.27%
$ 22.72 million $ 72,416
Feb 14, 2022 $ 7.9
+15.41%
$ 22.65 million $ 331,071
Feb 13, 2022 $ 6.86
-1.31%
$ 19.67 million $ 26,840
Feb 12, 2022 $ 6.95
-1.31%
$ 19.93 million $ 43,560
Feb 11, 2022 $ 7.05
-5.92%
$ 20.21 million $ 63,119
Feb 10, 2022 $ 7.5
-3.07%
$ 21.47 million $ 89,406
Feb 9, 2022 $ 7.72
-1.53%
$ 22.12 million $ 44,174
Feb 8, 2022 $ 7.85
+3.65%
$ 22.47 million $ 44,071
Feb 7, 2022 $ 7.58
+0.74%
$ 21.67 million $ 49,083
Feb 6, 2022 $ 7.52
+0.03%
$ 21.5 million $ 58,773
Feb 5, 2022 $ 7.5
-2.33%
$ 21.45 million $ 19,172
Feb 4, 2022 $ 7.67
+7.21%
$ 21.93 million $ 75,945
Feb 3, 2022 $ 7.1
-6.76%
$ 20.29 million $ 448,376
Feb 2, 2022 $ 7.61
-5.83%
$ 21.72 million $ 342,707
Feb 1, 2022 $ 8.09
-0.55%
$ 20.8 million $ 96,849
Jan 31, 2022 $ 8.15
-1.56%
$ 20.93 million $ 254,452
Jan 30, 2022 $ 8.28
+0.02%
$ 21.27 million $ 41,103
Jan 29, 2022 $ 8.51
+1.99%
$ 21.86 million $ 162,027
Jan 28, 2022 $ 8.36
-3.62%
$ 21.46 million $ 614,706
Jan 27, 2022 $ 8.96
-6.05%
$ 22.99 million $ 417,988