Cap. Marché:

Cryptonex Cryptonex (CNX)

0.944702 USD (-1.77%)
0.00029162 BTC (-1.26%)

Buy

Crypto-Backed Loan

Cap. Marché
52,520,736 USD
16,213 BTC
Volume (24h)
4,900,158 USD
1,513 BTC
Offre en Circulation
55,595,037 CNX
Offre Totale
107,043,762 CNX
Offre Max
210,000,000 CNX

Historique données pour Cryptonex

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
15 déc. 2018 0.949346 0.975608 0.931290 0.953402 5,086,988 53,004,299
14 déc. 2018 0.970247 0.993508 0.937587 0.969037 5,113,252 53,872,120
13 déc. 2018 1.04 1.04 0.959397 0.977618 5,232,067 54,347,747
12 déc. 2018 0.997001 1.06 0.997001 1.02 5,403,420 56,615,526
11 déc. 2018 1.05 1.05 0.989336 1.00 5,335,033 55,697,122
10 déc. 2018 1.06 1.09 1.01 1.03 5,487,967 57,455,423
09 déc. 2018 1.04 1.10 1.01 1.07 5,709,879 59,491,809
08 déc. 2018 1.01 1.05 0.976840 1.03 5,490,583 57,028,621
07 déc. 2018 1.05 1.05 0.965355 1.01 5,187,029 56,258,406
06 déc. 2018 1.10 1.16 1.04 1.04 5,459,060 57,904,188
05 déc. 2018 1.18 1.26 1.10 1.11 5,856,659 61,700,851
04 déc. 2018 1.21 1.28 1.13 1.18 6,397,141 65,502,514
03 déc. 2018 1.24 1.30 1.13 1.20 6,192,343 66,415,559
02 déc. 2018 1.30 1.34 1.19 1.19 6,385,666 66,399,546
01 déc. 2018 1.23 1.35 1.16 1.26 6,570,064 70,136,476
30 nov. 2018 1.32 1.34 1.13 1.21 6,432,560 67,327,858
29 nov. 2018 1.28 1.38 1.20 1.23 6,426,507 68,117,436
28 nov. 2018 1.11 1.33 1.11 1.30 6,934,190 72,463,543
27 nov. 2018 1.14 1.19 1.07 1.14 5,964,680 63,173,899
26 nov. 2018 1.23 1.28 1.07 1.14 5,796,720 63,298,924
25 nov. 2018 1.20 1.29 1.08 1.24 6,416,330 68,786,655
24 nov. 2018 1.31 1.39 1.12 1.19 6,295,700 66,112,222
23 nov. 2018 1.33 1.38 1.23 1.27 6,642,700 70,825,030
22 nov. 2018 1.38 1.47 1.26 1.32 7,726,060 73,165,071
21 nov. 2018 1.33 1.46 1.28 1.38 7,913,500 76,440,132
20 nov. 2018 1.53 1.59 1.26 1.39 7,129,680 77,158,216
19 nov. 2018 1.75 1.80 1.46 1.54 5,521,390 85,364,148
18 nov. 2018 1.70 1.82 1.64 1.71 6,093,470 95,013,580
17 nov. 2018 1.65 1.81 1.64 1.70 6,013,380 94,276,652
16 nov. 2018 1.79 1.83 1.64 1.71 6,069,400 95,171,439
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)