Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Cryptonex Cryptonex (CNX)
0.250596 USD (-0.52%)
0.00003067 BTC (1.40%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
13,954,778 USD
1,708 BTC
Volume (24h)
2,777,031 USD
339.91 BTC
Offre en Circulation
55,686,329 CNX
Offre Totale
107,135,054 CNX
Offre Max
210,000,000 CNX

Historique données pour Cryptonex

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
15 oct. 2019 0.248306 0.261345 0.244725 0.250443 2,918,740 13,946,264
14 oct. 2019 0.250573 0.257397 0.244778 0.251210 2,933,945 13,988,955
13 oct. 2019 0.253958 0.260968 0.244542 0.250573 2,904,802 13,953,493
12 oct. 2019 0.248825 0.256905 0.245196 0.250653 2,872,265 13,957,942
11 oct. 2019 0.262882 0.265423 0.246084 0.252038 2,898,416 14,035,081
10 oct. 2019 0.257686 0.266120 0.254321 0.262237 3,008,746 14,602,988
09 oct. 2019 0.251390 0.266171 0.244611 0.257917 2,895,859 14,362,466
08 oct. 2019 0.250525 0.255979 0.244929 0.251390 2,910,507 13,998,997
07 oct. 2019 0.241240 0.255375 0.236109 0.248961 2,921,356 13,863,752
06 oct. 2019 0.249231 0.252323 0.238988 0.240241 2,727,891 13,378,127
05 oct. 2019 0.249097 0.252778 0.243123 0.248852 2,852,796 13,857,656
04 oct. 2019 0.250516 0.253451 0.245065 0.249097 2,858,629 13,871,300
03 oct. 2019 0.249593 0.256099 0.245024 0.250631 2,848,850 13,956,693
02 oct. 2019 0.250343 0.254210 0.243610 0.249979 2,868,492 13,920,409
01 oct. 2019 0.249109 0.256361 0.243904 0.250343 2,943,274 13,940,678
30 sept. 2019 0.236305 0.253048 0.228367 0.250004 2,867,699 13,921,810
29 sept. 2019 0.239887 0.243228 0.228449 0.238859 2,751,024 13,301,208
28 sept. 2019 0.236943 0.244284 0.232570 0.241768 2,749,435 13,463,180
27 sept. 2019 0.231399 0.243751 0.225582 0.240714 2,824,041 13,404,492
26 sept. 2019 0.233157 0.239642 0.219135 0.228575 2,689,798 12,728,477
25 sept. 2019 0.226002 0.239700 0.223313 0.233203 2,678,167 12,986,213
24 sept. 2019 0.259407 0.263581 0.217810 0.227607 2,618,808 12,674,581
23 sept. 2019 0.266489 0.267881 0.255572 0.256159 2,959,123 14,264,580
22 sept. 2019 0.262085 0.269289 0.255874 0.265404 2,968,209 14,779,355
21 sept. 2019 0.265313 0.274407 0.256477 0.261701 3,010,932 14,573,195
20 sept. 2019 0.274020 0.275724 0.260966 0.263095 3,070,855 14,650,789
19 sept. 2019 0.272283 0.275935 0.253637 0.270948 3,121,530 15,088,114
18 sept. 2019 0.268107 0.275836 0.262937 0.267068 3,077,380 14,872,058
17 sept. 2019 0.268542 0.276748 0.263381 0.266394 3,037,089 14,834,495
16 sept. 2019 0.273874 0.277607 0.261760 0.270059 3,126,146 15,038,577
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Cryptonex

Cryptonex (CNX) is a cryptocurrency. Users are able to generate CNX through the process of mining. Cryptonex has a current supply of 107,135,054 CNX with 55,686,329 CNX in circulation. The last known price of Cryptonex is 0.250596 USD and is down 0.52% over the last 24 hours. It is currently trading on 9 active market(s) with 2,777,031 USD traded over the last 24 hours. More information can be found at https://cryptonex.org/.
Statistiques de Cryptonex
Prix de Cryptonex 0.250596 USD
RSI de Cryptonex -90.72%
Rang sur le marché #262
Cap. Marché 13,954,778 USD
Volume sur 24 H 2,777,031 USD
Offre en Circulation 55,686,329 CNX
Offre Totale 107,135,054 CNX
Offre Max 210,000,000 CNX
Le plus haut 10.00 USD
(28 janv. 2018)
Le plus bas 0.217810 USD
(24 sept. 2019)
Bas / Haut sur 52 semaines 2.22 USD /
0.217810 USD
Bas / Haut sur 90 jours 0.624488 USD /
0.217810 USD
Bas / Haut sur 30 jours 0.276748 USD /
0.217810 USD
Bas / Haut sur 7 jours 0.266171 USD /
0.244542 USD
Bas / Haut sur 24 heures 0.261345 USD /
0.244725 USD
Bas / Haut hier 0.261345 USD /
0.244725 USD
Ouverture / Fermeture d'hier 0.248306 USD /
0.250443 USD
Change d'hier $0.002138 USD (+0.86%)
Volume d'hier $2,918,740 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)