Market Cap:

Cryptonex Cryptonex (CNX)

2.73 USD (-0.41%)
0.00035429 BTC (-3.33%)
Market Cap
124,125,327 USD
16,079 BTC
Volume (24h)
3,559,010 USD
461.04 BTC
Circulating Supply
45,384,032 CNX
Total Supply
106,821,657 CNX
Max Supply
210,000,000 CNX

Historical data for Cryptonex

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 2.79 2.91 2.53 2.73 3,055,910 126,688,000
Jul 21, 2018 2.63 2.87 2.49 2.87 3,153,340 119,442,000
Jul 20, 2018 2.77 2.88 2.49 2.71 2,977,880 125,807,000
Jul 19, 2018 2.63 2.88 2.53 2.71 3,026,520 119,359,000
Jul 18, 2018 2.71 2.87 2.50 2.72 2,963,230 123,021,000
Jul 17, 2018 2.49 2.82 2.28 2.60 2,263,960 113,039,000
Jul 16, 2018 2.29 2.56 2.14 2.52 1,583,080 104,058,000
Jul 15, 2018 2.36 2.42 2.12 2.37 1,478,770 107,252,000
Jul 14, 2018 2.34 2.40 2.10 2.30 1,463,760 105,964,000
Jul 13, 2018 2.40 2.52 2.11 2.36 1,481,350 108,681,000
Jul 12, 2018 2.39 2.57 2.22 2.39 1,531,590 108,382,000
Jul 11, 2018 2.53 2.61 2.30 2.54 1,628,420 114,671,000
Jul 10, 2018 2.67 2.92 2.33 2.41 1,488,990 120,940,000
Jul 09, 2018 2.62 3.07 2.57 2.67 1,740,080 118,837,000
Jul 08, 2018 2.58 3.09 2.53 2.83 2,053,500 117,181,000
Jul 07, 2018 2.73 3.01 2.49 2.79 1,995,770 123,752,000
Jul 06, 2018 2.89 3.01 2.54 2.85 2,012,630 130,863,000
Jul 05, 2018 2.75 3.00 2.49 2.74 1,933,520 124,626,000
Jul 04, 2018 2.67 3.06 2.51 2.78 1,810,030 121,105,000
Jul 03, 2018 2.77 3.02 2.51 2.84 1,698,440 125,453,000
Jul 02, 2018 2.76 3.01 2.44 2.58 1,536,750 125,213,000
Jul 01, 2018 3.09 3.21 2.48 2.83 1,459,230 139,973,000
Jun 30, 2018 2.94 3.26 2.78 3.05 1,560,030 133,154,000
Jun 29, 2018 2.87 3.71 2.58 2.88 1,581,770 130,221,000
Jun 28, 2018 3.52 3.90 2.79 3.04 1,608,360 159,560,000
Jun 27, 2018 3.40 3.81 3.31 3.57 1,792,810 154,203,000
Jun 26, 2018 3.62 3.84 3.36 3.54 1,481,910 163,945,000
Jun 25, 2018 3.52 3.83 3.33 3.51 1,400,820 159,644,000
Jun 24, 2018 3.56 3.78 3.23 3.57 1,446,850 161,350,000
Jun 23, 2018 3.65 3.86 3.37 3.62 1,380,520 165,342,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)