Cryptonex Cryptonex (CNX)
1.37 USD (-5.31%)
0.00024472 BTC

Share Watch
1 hour
0.02%
24 hours
-5.31%
7 days
-0.99%
Market Cap
$76,248,500 USD
Volume (24h)
$8,661,940 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 Apr 22, 2019 $1.44 $1.46 $1.36 $1.39 $9,478,624
2 Apr 21, 2019 $1.45 $1.47 $1.41 $1.44 $9,908,090
3 Apr 20, 2019 $1.43 $1.47 $1.43 $1.44 $9,695,690
4 Apr 19, 2019 $1.43 $1.45 $1.39 $1.43 $9,582,938
5 Apr 18, 2019 $1.42 $1.46 $1.41 $1.44 $9,692,552
6 Apr 17, 2019 $1.41 $1.45 $1.39 $1.42 $9,736,267
7 Apr 16, 2019 $1.37 $1.44 $1.36 $1.42 $9,402,091
8 Apr 15, 2019 $1.4 $1.43 $1.35 $1.37 $9,628,676
9 Apr 14, 2019 $1.38 $1.41 $1.36 $1.41 $9,310,556
10 Apr 13, 2019 $1.41 $1.41 $1.36 $1.38 $9,317,393
11 Apr 12, 2019 $1.36 $1.4 $1.34 $1.37 $9,498,813
12 Apr 11, 2019 $1.44 $1.45 $1.34 $1.37 $9,758,257
13 Apr 10, 2019 $1.4 $1.48 $1.39 $1.44 $9,714,365
14 Apr 09, 2019 $1.42 $1.44 $1.39 $1.4 $9,656,284
15 Apr 08, 2019 $1.42 $1.46 $1.39 $1.43 $9,661,173
16 Apr 07, 2019 $1.39 $1.43 $1.37 $1.41 $9,237,391
17 Apr 06, 2019 $1.35 $1.42 $1.35 $1.38 $9,000,110
18 Apr 05, 2019 $1.34 $1.38 $1.32 $1.36 $9,177,767
19 Apr 04, 2019 $1.34 $1.39 $1.31 $1.35 $8,932,356
20 Apr 03, 2019 $1.33 $1.45 $1.33 $1.34 $9,141,740
21 Apr 02, 2019 $1.18 $1.4 $1.18 $1.33 $8,082,348
22 Apr 01, 2019 $1.18 $1.21 $1.16 $1.18 $7,634,780
23 Mar 31, 2019 $1.17 $1.2 $1.15 $1.17 $7,873,524.50
24 Mar 30, 2019 $1.17 $1.2 $1.15 $1.18 $7,927,947
25 Mar 29, 2019 $1.15 $1.2 $1.14 $1.17 $7,627,992.50
26 Mar 28, 2019 $1.17 $1.18 $1.13 $1.14 $7,664,148
27 Mar 27, 2019 $1.13 $1.18 $1.12 $1.16 $7,735,458.50
28 Mar 26, 2019 $1.13 $1.15 $1.09 $1.13 $7,603,309
29 Mar 25, 2019 $1.15 $1.17 $1.11 $1.13 $7,488,928.50
30 Mar 24, 2019 $1.16 $1.16 $1.12 $1.15 $9,084,516

* All Date/Time are in UTC time.