Cryptex Finance(CTX)今日
$1.51
1年前
$2.06
2年前
$0.904388
3年前
$3.39
4年前
$37.69
Cryptex Finance 価格履歴
(CTX)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.521743 | $1.594198 | $1.517760 | $1.522028 | $2.700M |
2025-09-13 | $1.490734 | $1.542739 | $1.482602 | $1.521849 | $5.266M |
2025-09-12 | $1.485358 | $1.551752 | $1.485008 | $1.490812 | $5.268M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-15
Cryptex Finance(CTX)
