# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
2.08 | Coinbase | 9008.822 | /cdn/crypto/logos/exchanges/GDAX.png | $ 18,672.18 | 1729359154 | CTX/USD | https://pro.coinbase.com/trade/CTX-USD | USD | 1 | https://pro.coinbase.com/trade/CTX-USD | 70.8326903044 | Recently |
2.07 | HTX | 3709.6304 | /cdn/crypto/logos/exchanges/HUOB.png | $ 7,686.40 | 1729347052 | CTX/USDT | https://www.huobi.com/en-us/exchange/ctx_usdt | USDT | 2 | https://www.huobi.com/en-us/exchange/ctx_usdt | 29.1673096956 | 3 hours ago |
0.86 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | € 0.00000000 | 1729296134 | CTX/EUR | https://pro.coinbase.com/trade/CTX-EUR | EUR | 3 | https://pro.coinbase.com/trade/CTX-EUR | 0 | 18 hours ago |
0.00079338 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1729296120 | CTX/ETH | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | ETH | 4 | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | 0 | 18 hours ago |
2.02 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | $ 0.00000000 | 1729287750 | CTX/USD | https://gemini.com/?symbol=CTXUSD | USD | 5 | https://gemini.com/?symbol=CTXUSD | 0 | 20 hours ago |
0.95 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | $ 0.00000000 | 1729296134 | CTX/USDT | https://pro.coinbase.com/trade/CTX-USDT | USDT | 6 | https://pro.coinbase.com/trade/CTX-USDT | 0 | 18 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 2 | 0.08 | 4 | 1.96 | 2.13 | 146000.479018 | CX |
4 | 2.25 | -0.17 | -7.55555555556 | 1.89 | 2.48 | 96634.9043416 | CX |
12 | 2.6 | -0.52 | -20 | 1.45 | 2.67 | 78215.7286424 | CX |
26 | 4.11 | -2.03 | -49.3917274939 | 1.45 | 6.67 | 95624.4084456 | CX |
52 | 0.81 | 1.27 | 156.790123457 | 0.79 | 7.81 | 202713.83662 | CX |
156 | 34.45 | -32.37 | -93.9622641509 | 0.69 | 34.85 | 101459.043697 | CX |
260 | 0 | 0 | 0 | 0 | 46 | 73256.0353604 | CX |
CTX is a governance token that powers and secures the Cryptex.Finance TCAP protocol.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1729295400 | 2.07 | 0.09 | 4.55 | 1.98 | 2.09 | 1.98 | 312188 |
1729209000 | 1.98 | -0.07 | -3.41 | 2.07 | 2.07 | 1.98 | 286713 |
1729122600 | 2.05 | 0 | 0.00 | 2.03 | 2.06 | 2.01 | 17905 |
1729036200 | 2.05 | 0.02 | 0.99 | 2.03 | 2.13 | 2.01 | 37477 |
1728949800 | 2.03 | 0.05 | 2.53 | 2.03 | 2.07 | 1.98 | 334744 |
1728863400 | 1.98 | -0.06 | -2.94 | 2.03 | 2.03 | 1.96 | 19271 |
1728777000 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 1.99 | 13702 |
1728690600 | 2 | 0.09 | 4.71 | 1.92 | 2.08 | 1.89 | 74090 |
1728604200 | 1.91 | -0.05 | -2.55 | 1.96 | 2.01 | 1.89 | 59868 |
1728517800 | 1.96 | -0.07 | -3.45 | 2.03 | 2.04 | 1.95 | 33919 |
1728431400 | 2.03 | -0.06 | -2.87 | 2.09 | 2.1 | 2.02 | 25157 |
1728345000 | 2.09 | -0.03 | -1.42 | 2.1 | 2.19 | 2.09 | 300041 |
1728258600 | 2.12 | -0.02 | -0.93 | 2.13 | 2.13 | 2.08 | 24231 |
1728172200 | 2.14 | 0.03 | 1.42 | 2.12 | 2.2 | 2.12 | 24133 |
1728085800 | 2.11 | 0.1 | 4.98 | 2.02 | 2.15 | 1.97 | 50362 |
1727999400 | 2.01 | 0 | 0.00 | 2 | 2.02 | 1.99 | 284735 |
1727913000 | 2.01 | -0.11 | -5.19 | 2.12 | 2.17 | 1.98 | 78511 |
1727826600 | 2.12 | -0.13 | -5.78 | 2.25 | 2.27 | 2.09 | 35372 |
1727740200 | 2.25 | -0.1 | -4.26 | 2.35 | 2.36 | 2.17 | 66205 |
1727653800 | 2.35 | -0.04 | -1.67 | 2.41 | 2.47 | 2.35 | 35246 |
1727567400 | 2.39 | 0.1 | 4.37 | 2.29 | 2.48 | 2.28 | 74207 |
1727481000 | 2.29 | 0.04 | 1.78 | 2.24 | 2.34 | 2.22 | 30228 |
1727394600 | 2.25 | 0.08 | 3.69 | 2.17 | 2.35 | 2.16 | 86264 |
1727308200 | 2.17 | 0.05 | 2.36 | 2.12 | 2.25 | 2.11 | 49531 |
1727221800 | 2.12 | -0.03 | -1.40 | 2.15 | 2.18 | 2.12 | 27951 |
1727135400 | 2.15 | 0 | 0.00 | 2.17 | 2.18 | 2.13 | 292398 |
1727049000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.19 | 2.14 | 12634 |
1726962600 | 2.19 | -0.05 | -2.23 | 2.25 | 2.26 | 2.17 | 18680 |
1726876200 | 2.24 | 0.05 | 2.28 | 2.2 | 2.25 | 2.19 | 16733 |
1726789800 | 2.19 | 0.07 | 3.30 | 2.12 | 2.22 | 2.09 | 42306 |
1726703400 | 2.12 | -0.05 | -2.30 | 2.17 | 2.19 | 2.09 | 18029 |
1726617000 | 2.17 | 0.15 | 7.43 | 2.03 | 2.2 | 2.01 | 46003 |
1726530600 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 1.91 | 55035 |
1726444200 | 2.07 | -0.01 | -0.48 | 2.09 | 2.11 | 2.06 | 12354 |
1726357800 | 2.08 | -0.02 | -0.95 | 2.1 | 2.11 | 2.08 | 11758 |
1726271400 | 2.1 | 0.03 | 1.45 | 2.07 | 2.11 | 2.04 | 22947 |
1726185000 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.06 | 14005 |
1726098600 | 2.07 | 0.01 | 0.49 | 2.06 | 2.1 | 2.03 | 13351 |
1726012200 | 2.06 | -0.02 | -0.96 | 2.08 | 2.11 | 2.04 | 16191 |
1725925800 | 2.08 | 0.04 | 1.96 | 2.04 | 2.09 | 1.98 | 301411 |
1725839400 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 1.99 | 25872 |
1725753000 | 2.04 | 0.16 | 8.51 | 1.88 | 2.1 | 1.88 | 48444 |
1725666600 | 1.88 | -0.08 | -4.08 | 1.93 | 2 | 1.88 | 41351 |
1725580200 | 1.96 | -0.07 | -3.45 | 2.03 | 2.06 | 1.96 | 18573 |
1725493800 | 2.03 | 0.03 | 1.50 | 1.98 | 2.04 | 1.85 | 61920 |
1725407400 | 2 | -0.09 | -4.31 | 2.08 | 2.1 | 1.96 | 35045 |
1725321000 | 2.09 | 0.05 | 2.45 | 2.08 | 2.12 | 2.05 | 302741 |
1725234600 | 2.04 | -0.04 | -1.92 | 2.07 | 2.11 | 2.04 | 22622 |
1725148200 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.06 | 33167 |
1725061800 | 2.14 | 0.09 | 4.39 | 2.08 | 2.52 | 2.05 | 272324 |
1724975400 | 2.05 | 0.06 | 3.02 | 1.98 | 2.18 | 1.96 | 57120 |
1724889000 | 1.99 | -0.08 | -3.86 | 2.07 | 2.08 | 1.99 | 15773 |
1724802600 | 2.07 | -0.1 | -4.61 | 2.17 | 2.17 | 2.07 | 23251 |
1724716200 | 2.17 | -0.06 | -2.69 | 2.24 | 2.24 | 2.16 | 27005 |
1724629800 | 2.23 | -0.05 | -2.19 | 2.28 | 2.28 | 2.22 | 18103 |
1724543400 | 2.28 | 0.01 | 0.44 | 2.28 | 2.34 | 2.2 | 33367 |
1724457000 | 2.27 | 0.14 | 6.57 | 2.16 | 2.47 | 2.09 | 146530 |
1724370600 | 2.13 | 0.12 | 5.97 | 2.14 | 2.17 | 2.07 | 329020 |
1724284200 | 2.01 | -0.07 | -3.37 | 2.07 | 2.08 | 2 | 21917 |
1724197800 | 2.08 | 0.08 | 4.00 | 2.01 | 2.08 | 2 | 15656 |
1724111400 | 2 | -0.04 | -1.96 | 2.05 | 2.05 | 1.99 | 293758 |
1724025000 | 2.04 | 0.07 | 3.55 | 1.94 | 2.05 | 1.94 | 16345 |
1723938600 | 1.97 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 15890 |
1723852200 | 1.97 | -0.03 | -1.50 | 2.02 | 2.03 | 1.97 | 15880 |
1723765800 | 2 | -0.11 | -5.21 | 2.1 | 2.11 | 1.99 | 12675 |
1723679400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.18 | 2.08 | 21942 |
1723593000 | 2.15 | 0.04 | 1.90 | 2.12 | 2.17 | 2.11 | 17065 |
1723506600 | 2.11 | 0.05 | 2.43 | 2.06 | 2.14 | 2.03 | 303395 |
1723420200 | 2.06 | -0.1 | -4.63 | 2.15 | 2.25 | 2.06 | 41423 |
1723333800 | 2.16 | 0.16 | 8.00 | 2 | 2.27 | 1.95 | 71385 |
1723247400 | 2 | 0.02 | 1.01 | 1.99 | 2.08 | 1.93 | 43374 |
1723161000 | 1.98 | 0.11 | 5.88 | 1.86 | 2 | 1.85 | 33613 |
1723074600 | 1.87 | -0.11 | -5.56 | 1.98 | 2.02 | 1.85 | 42520 |
1722988200 | 1.98 | 0.07 | 3.66 | 1.91 | 2.2 | 1.87 | 81057 |
1722901800 | 1.91 | -0.09 | -4.50 | 1.98 | 2.15 | 1.45 | 358776 |
1722815400 | 2 | -0.09 | -4.31 | 2.09 | 2.16 | 1.95 | 82503 |
1722729000 | 2.09 | -0.08 | -3.69 | 2.17 | 2.23 | 2.08 | 45576 |
1722642600 | 2.17 | -0.16 | -6.87 | 2.32 | 2.36 | 2.14 | 43390 |
1722556200 | 2.33 | -0.08 | -3.32 | 2.41 | 2.44 | 2.29 | 24058 |
1722469800 | 2.41 | -0.04 | -1.63 | 2.45 | 2.5 | 2.39 | 22601 |
1722383400 | 2.45 | -0.07 | -2.78 | 2.52 | 2.53 | 2.44 | 19493 |
1722297000 | 2.52 | 0.03 | 1.20 | 2.57 | 2.57 | 2.47 | 61765 |
1722210600 | 2.49 | -0.08 | -3.11 | 2.55 | 2.55 | 2.48 | 18315 |
1722124200 | 2.57 | -0.03 | -1.15 | 2.6 | 2.67 | 2.5 | 57593 |
1722037800 | 2.6 | 0.11 | 4.42 | 2.49 | 2.66 | 2.48 | 39512 |
1721951400 | 2.49 | -0.08 | -3.11 | 2.55 | 2.58 | 2.31 | 72593 |
1721865000 | 2.57 | -0.09 | -3.38 | 2.65 | 2.66 | 2.38 | 51947 |
1721778600 | 2.66 | 0.05 | 1.92 | 2.62 | 2.88 | 2.54 | 79698 |
1721692200 | 2.61 | -0.09 | -3.33 | 2.7 | 2.71 | 2.58 | 59116 |
1721605800 | 2.7 | -0.01 | -0.37 | 2.69 | 2.73 | 2.61 | 32667 |
1721519400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.9 | 2.65 | 53087 |
1721433000 | 2.67 | 0.08 | 3.09 | 2.57 | 2.85 | 2.51 | 63107 |