×
Cryptonex Cryptonex (CNX)
1.13 USD (-0.57%)
0.00028557 BTC

Share Watch
1 hour
-0.55%
24 hours
-0.57%
7 days
8.87%
Market Cap
$62,872,800 USD
Volume (24h)
$5,925,190 USD
Circulating Supply
55,686,300 CNX
Total Supply
107,135,000 CNX
Max Supply
210,000,000 CNX
CNX
USD

CryptonexCryptonex (CNX) 30 Days Historical Price Data

Cryptonex Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $1.12 $1.16 $1.11 $1.14 $5,956,706.50
2 Feb 19, 2019 $1.14 $1.16 $1.1 $1.13 $5,863,469.50
3 Feb 18, 2019 $1.05 $1.15 $1.04 $1.13 $5,609,992
4 Feb 17, 2019 $1.04 $1.07 $1.02 $1.04 $5,457,064
5 Feb 16, 2019 $1.05 $1.07 $1.02 $1.03 $5,522,055.50
6 Feb 15, 2019 $1.03 $1.06 $1.01 $1.04 $5,320,380.50
7 Feb 14, 2019 $1.03 $1.06 $1.02 $1.04 $5,520,208.50
8 Feb 13, 2019 $1.04 $1.07 $1.02 $1.04 $5,503,806.50
9 Feb 12, 2019 $1.05 $1.07 $1.02 $1.04 $5,311,821.50
10 Feb 11, 2019 $1.05 $1.07 $1.03 $1.04 $5,525,143
11 Feb 10, 2019 $1.04 $1.07 $1.02 $1.07 $5,380,773.50
12 Feb 09, 2019 $1.05 $1.07 $1.03 $1.05 $5,371,504.50
13 Feb 08, 2019 $0.97763664 $1.07 $0.96093339 $1.04 $5,008,995
14 Feb 07, 2019 $0.97594100 $0.99674773 $0.95862710 $0.97257173 $5,085,352
15 Feb 06, 2019 $1 $1 $0.95923007 $0.97975987 $5,203,915.50
16 Feb 05, 2019 $0.98303545 $1.02 $0.96976203 $0.98284233 $5,168,350
17 Feb 04, 2019 $1 $1.03 $0.97233558 $0.98588920 $5,166,947.50
18 Feb 03, 2019 $1.01 $1.02 $0.97468138 $1.01 $5,167,596
19 Feb 02, 2019 $0.99693149 $1.02 $0.98042953 $0.99722934 $5,161,929
20 Feb 01, 2019 $0.98519987 $1.02 $0.97023195 $1 $5,107,675.50
21 Jan 31, 2019 $0.99747342 $1.02 $0.97087342 $0.98359692 $5,109,069
22 Jan 30, 2019 $0.97278309 $1.02 $0.96836931 $1.01 $5,164,442.50
23 Jan 29, 2019 $1.03 $1.05 $0.96339387 $0.97844994 $5,397,934
24 Jan 28, 2019 $1.04 $1.07 $1 $1.04 $5,521,893.50
25 Jan 27, 2019 $1.05 $1.09 $1.04 $1.06 $5,626,412.50
26 Jan 26, 2019 $1.07 $1.1 $1.05 $1.06 $5,550,305.50
27 Jan 25, 2019 $1.06 $1.09 $1.04 $1.07 $5,356,902
28 Jan 24, 2019 $1.07 $1.09 $1.04 $1.07 $5,560,518.50
29 Jan 23, 2019 $1.07 $1.09 $1.04 $1.05 $5,576,005.50
30 Jan 22, 2019 $1.06 $1.09 $1.04 $1.08 $5,451,310

* All Date/Time are in UTC time.