Market Cap:

Cryptonex Cryptonex (CNX)

2.14 USD (1.65%)
0.00032283 BTC (3.08%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
118,606,955 USD
17,909 BTC
Volume (24h)
6,117,452 USD
923.72 BTC
Circulating Supply
55,476,266 CNX
Total Supply
106,924,991 CNX
Max Supply
210,000,000 CNX

Historical data for Cryptonex

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 2.19 2.23 2.03 2.11 6,293,310 121,483,231
Sep 22, 2018 2.11 2.24 2.08 2.11 4,971,080 116,895,823
Sep 21, 2018 2.03 2.18 1.98 2.13 5,665,230 112,483,019
Sep 20, 2018 2.06 2.10 1.94 2.01 4,400,710 114,215,590
Sep 19, 2018 2.04 2.07 1.92 1.99 4,328,440 113,136,760
Sep 18, 2018 1.96 2.06 1.90 2.01 4,324,760 108,510,510
Sep 17, 2018 2.06 2.11 1.89 1.96 4,281,340 114,438,194
Sep 16, 2018 2.13 2.16 1.96 2.03 4,427,870 118,226,965
Sep 15, 2018 2.09 2.18 2.04 2.10 4,489,360 115,671,554
Sep 14, 2018 2.12 2.18 2.03 2.08 4,548,250 117,573,835
Sep 13, 2018 2.02 2.17 1.99 2.08 4,487,250 111,984,865
Sep 12, 2018 2.04 2.10 1.96 2.02 4,326,880 113,304,526
Sep 11, 2018 2.02 2.14 1.96 2.02 4,259,750 112,007,738
Sep 10, 2018 2.01 2.11 1.96 2.04 3,870,930 91,165,012
Sep 09, 2018 1.95 2.13 1.94 2.00 3,385,740 88,459,977
Sep 08, 2018 2.06 2.16 1.93 2.02 3,392,430 93,579,287
Sep 07, 2018 2.15 2.18 2.01 2.09 3,467,130 97,658,807
Sep 06, 2018 2.19 2.20 2.01 2.11 3,547,590 99,753,513
Sep 05, 2018 2.39 2.46 2.16 2.18 3,603,310 108,609,392
Sep 04, 2018 2.30 2.46 2.20 2.35 3,876,410 104,352,125
Sep 03, 2018 2.24 2.43 2.18 2.26 3,612,510 101,647,349
Sep 02, 2018 2.35 2.44 2.18 2.42 4,028,270 106,878,055
Sep 01, 2018 2.23 2.41 2.12 2.25 3,718,220 101,529,627
Aug 31, 2018 2.25 2.36 2.09 2.34 3,911,620 102,141,583
Aug 30, 2018 2.28 2.34 2.08 2.11 3,441,640 103,505,923
Aug 29, 2018 2.25 2.36 2.10 2.24 3,636,590 102,131,993
Aug 28, 2018 2.25 2.36 2.10 2.22 3,720,890 102,406,802
Aug 27, 2018 2.12 2.24 2.03 2.12 3,486,630 96,381,267
Aug 26, 2018 2.19 2.24 2.01 2.20 3,628,780 99,549,885
Aug 25, 2018 2.17 2.25 2.03 2.17 3,624,760 98,759,286
* Earliest data in range (UTC time)
** Latest data in range (UTC time)