Connex(CONX)امروز
$15.07
1 سال پیش
$23.67
2 سال پیش
$0.600151
Connex تاریخچه قیمت
(CONX)دوره زمانی: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-15 | $15.32200 | $15.37081 | $14.92573 | $15.27548 | $10,787.98 |
2025-09-14 | $16.16870 | $16.74799 | $15.03001 | $15.32200 | $14,308.83 |
2025-09-13 | $16.12428 | $16.21176 | $15.55206 | $16.16870 | $7,370.185 |
2025-09-12 | $16.00853 | $16.30442 | $15.51244 | $16.12428 | $5,479.613 |
2025-09-11 | $15.90121 | $16.33491 | $15.62882 | $16.00853 | $5,309.424 |
2025-09-10 | $15.61847 | $16.83552 | $15.49749 | $15.90121 | $10,891.40 |
2025-09-09 | $16.85518 | $16.99491 | $15.55690 | $15.61847 | $8,464.560 |
2025-09-08 | $16.75469 | $17.41319 | $16.41803 | $16.85518 | $5,694.549 |
2025-09-07 | $16.70614 | $17.40893 | $16.54697 | $16.75469 | $5,140.027 |
2025-09-06 | $18.55857 | $18.39073 | $16.54585 | $16.67250 | $11,431.51 |
2025-09-05 | $17.62053 | $19.18449 | $17.29985 | $18.55857 | $13,470.91 |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-16
Connex(CONX)
