Cryptex Finance(CTX)امروز
$1.51
1 سال پیش
$2.07
2 سال پیش
$0.912384
3 سال پیش
$3.53
4 سال پیش
$29.24
Cryptex Finance تاریخچه قیمت
(CTX)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $1.536095 | $1.533672 | $1.484672 | $1.485490 | $4.917M |
2025-09-10 | $1.460044 | $1.555926 | $1.444076 | $1.535996 | $5.400M |
2025-09-09 | $1.463141 | $1.561313 | $1.453912 | $1.460149 | $5.466M |
2025-09-08 | $1.457438 | $1.493435 | $1.424547 | $1.463254 | $4.435M |
2025-09-07 | $1.441805 | $1.484731 | $1.438356 | $1.456676 | $2.482M |
2025-09-06 | $1.477755 | $1.496775 | $1.426357 | $1.442236 | $3.363M |
2025-09-05 | $1.475058 | $1.490592 | $1.473388 | $1.477761 | $6.659M |
2025-09-04 | $1.521327 | $1.523952 | $1.469244 | $1.475058 | $4.736M |
2025-09-03 | $1.512743 | $1.53 | $1.47 | $1.521496 | $5.354M |
2025-09-02 | $1.519031 | $1.55 | $1.47 | $1.512743 | $6.233M |
2025-09-01 | $1.565782 | $1.57 | $1.49 | $1.516468 | $4.869M |
2025-08-31 | $1.566799 | $1.61 | $1.56 | $1.565863 | $3.600M |
2025-08-30 | $1.587253 | $1.62 | $1.53 | $1.566774 | $5.966M |
2025-08-29 | $1.619222 | $1.63 | $1.54 | $1.556023 | $5.893M |
2025-08-28 | $1.581029 | $1.7 | $1.54 | $1.619211 | $5.203M |
2025-08-27 | $1.572421 | $1.64 | $1.56 | $1.580963 | $4.577M |
2025-08-26 | $1.594282 | $1.64 | $1.53 | $1.570489 | $6.287M |
2025-08-25 | $1.559636 | $1.68 | $1.56 | $1.594282 | $7.850M |
2025-08-24 | $1.597903 | $1.69 | $1.55 | $1.560163 | $2.993M |
2025-08-23 | $1.603256 | $1.68 | $1.57 | $1.597991 | $6.399M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
Cryptex Finance(CTX)
