Connex(CONX)Hoy
$17.98
hace 1 años
$23.19
Connex Historial de precios
(CONX)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $18.04727 | $18.05098 | $17.30779 | $17.62053 | $5,052.673 |
2025-09-03 | $17.32494 | $18.12 | $17.32 | $18.04727 | $10,151.01 |
2025-09-02 | $16.77249 | $18.24 | $16.72 | $17.32494 | $3,936.228 |
2025-09-01 | $17.64697 | $18.15 | $16.21 | $16.77249 | $6,443.063 |
2025-08-31 | $17.33094 | $18.27 | $17.33 | $17.64697 | $5,230.333 |
2025-08-30 | $17.67289 | $18.43 | $17.23 | $17.33094 | $10,695.66 |
2025-08-29 | $18.07123 | $18.4 | $17.5 | $17.67289 | $7,506.942 |
2025-08-28 | $17.92654 | $18.25 | $17.67 | $18.07123 | $7,143.043 |
2025-08-27 | $18.17156 | $18.59 | $17.6 | $17.65709 | $15,078.08 |
2025-08-26 | $18.90722 | $19.33 | $17.77 | $18.17156 | $20,601.87 |
2025-08-25 | $22.11539 | $22.79 | $18.9 | $18.90722 | $24,419.25 |
2025-08-24 | $22.79169 | $26.18 | $21.56 | $22.11539 | $25,318.43 |
2025-08-23 | $21.07520 | $23.21 | $20.85 | $22.11488 | $11,193.84 |
2025-08-22 | $22.00193 | $22.65 | $20.18 | $21.07520 | $11,649.34 |
2025-08-21 | $22.53015 | $23.36 | $20.69 | $22.00193 | $18,877.35 |
2025-08-20 | $24.42840 | $24.15 | $22.22 | $22.53015 | $42,498.81 |
2025-08-19 | $29.12720 | $35.67 | $22.76 | $24.42840 | $144.180K |
2025-08-18 | $23.89588 | $38.55 | $22.92 | $31.58241 | $131.722K |
2025-08-17 | $23.49438 | $23.9 | $23.49 | $23.69413 | $1,729.961 |
2025-08-16 | $23.51343 | $24.07 | $23.48 | $23.49438 | $2,443.755 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Connex(CONX)
