Cortex(CTXC)Heute
$0.06787
vor 1 Jahren
$0.155886
vor 2 Jahren
$0.1211
vor 3 Jahren
$0.117846
vor 4 Jahren
$0.22787
vor 5 Jahren
$0.100157
vor 6 Jahren
$0.084965
vor 7 Jahren
$0.289102
Cortex Preisverlauf
(CTXC)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.071616 | $0.072580 | $0.068671 | $0.068892 | $4.346M |
2025-09-14 | $0.072902 | $0.074114 | $0.071444 | $0.071714 | $2.661M |
2025-09-13 | $0.069350 | $0.073212 | $0.069347 | $0.072925 | $3.531M |
2025-09-12 | $0.069833 | $0.071767 | $0.069306 | $0.069541 | $4.750M |
2025-09-11 | $0.069420 | $0.069933 | $0.068512 | $0.069836 | $5.822M |
2025-09-10 | $0.067930 | $0.069923 | $0.067074 | $0.069421 | $5.102M |
2025-09-09 | $0.066124 | $0.069917 | $0.066208 | $0.067933 | $4.923M |
2025-09-08 | $0.066084 | $0.066337 | $0.064692 | $0.066027 | $3.365M |
2025-09-07 | $0.064693 | $0.066324 | $0.063603 | $0.066183 | $1.800M |
2025-09-06 | $0.066603 | $0.067067 | $0.063990 | $0.064695 | $2.418M |
2025-09-05 | $0.067227 | $0.067505 | $0.065928 | $0.066507 | $5.227M |
2025-09-04 | $0.067608 | $0.068473 | $0.066829 | $0.067227 | $3.413M |
2025-09-03 | $0.067675 | $0.068201 | $0.066702 | $0.067653 | $3.355M |
2025-09-02 | $0.066978 | $0.067974 | $0.066549 | $0.067574 | $4.894M |
2025-09-01 | $0.069201 | $0.069625 | $0.066068 | $0.067063 | $3.969M |
2025-08-31 | $0.068345 | $0.069717 | $0.067806 | $0.069143 | $2.240M |
2025-08-30 | $0.069322 | $0.06972 | $0.068019 | $0.068348 | $3.144M |
2025-08-29 | $0.069897 | $0.071443 | $0.069147 | $0.069630 | $4.708M |
2025-08-28 | $0.069122 | $0.070721 | $0.068508 | $0.069899 | $3.783M |
2025-08-27 | $0.068723 | $0.069607 | $0.067998 | $0.069216 | $4.084M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Cortex(CTXC)
