Cryptonex Cryptonex

4.72 USD (-6.37%)
0.00056117 BTC (-5.34%)

Market Cap

213,812,375 USD
25,411 BTC

Volume (24h)

1,534,720 USD
182.40 BTC

Circulating Supply

45,282,539 CNX

Total Supply

106,720,164 CNX

Max Supply

210,000,000 CNX

Historical data for Cryptonex

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 4.83 5.36 4.70 5.12 1,708,820 218,499,000
May 19, 2018 4.79 5.11 4.51 4.74 1,546,940 217,009,000
May 18, 2018 5.11 5.37 4.69 5.15 1,675,750 231,247,000
May 17, 2018 5.20 5.44 4.58 4.96 1,699,980 235,317,000
May 16, 2018 5.34 5.59 4.57 5.18 1,699,180 241,705,000
May 15, 2018 5.55 5.85 4.98 5.31 1,767,650 251,381,000
May 14, 2018 5.46 5.92 5.25 5.72 1,955,020 247,258,000
May 13, 2018 5.68 5.97 5.39 5.74 1,937,760 257,202,000
May 12, 2018 5.64 5.96 5.24 5.55 1,870,330 255,422,000
May 11, 2018 5.62 6.03 5.33 5.43 1,909,110 254,586,000
May 10, 2018 5.93 6.22 5.62 5.80 1,977,280 268,191,000
May 09, 2018 5.84 6.23 5.49 5.98 1,940,520 264,295,000
May 08, 2018 5.81 6.04 5.39 5.79 1,899,860 262,877,000
May 07, 2018 6.05 6.07 5.38 5.60 1,719,690 273,960,000
May 06, 2018 6.00 6.43 5.46 5.92 1,865,100 271,415,000
May 05, 2018 5.74 6.54 5.66 6.37 2,016,890 259,716,000
May 04, 2018 6.17 6.54 5.53 5.72 1,833,380 279,064,000
May 03, 2018 6.37 6.67 5.99 6.29 1,863,830 288,128,000
May 02, 2018 6.09 6.43 5.73 6.30 1,701,060 275,578,000
May 01, 2018 6.20 6.28 5.66 6.26 1,673,150 280,529,000
Apr 30, 2018 6.12 6.51 5.86 6.07 1,608,770 277,046,000
Apr 29, 2018 6.13 6.77 5.60 6.16 1,671,080 277,128,000
Apr 28, 2018 6.29 6.69 5.83 6.66 1,828,350 284,462,000
Apr 27, 2018 6.44 6.67 5.70 6.10 1,682,910 291,484,000
Apr 26, 2018 6.07 6.57 5.76 6.57 1,796,960 274,495,000
Apr 25, 2018 6.68 6.84 5.80 6.13 1,682,590 301,949,000
Apr 24, 2018 6.24 6.77 5.89 6.77 1,806,360 282,179,000
Apr 23, 2018 6.03 6.36 5.71 6.22 1,685,010 272,833,000
Apr 22, 2018 5.91 6.24 5.81 6.09 1,636,740 267,296,000