# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
2.67 | Coinbase | 32516.179 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 85,408.27 | 1734622154 | CTX/USD | https://pro.coinbase.com/trade/CTX-USD | USD | 1 | https://pro.coinbase.com/trade/CTX-USD | 86.0666339834 | 最近 |
2.66 | HTX | 4121.3377 | /cdn/crypto/logos/exchanges/HUOB.png | $ 10,915.48 | 1734622137 | CTX/USDT | https://www.huobi.com/en-us/exchange/ctx_usdt | USDT | 2 | https://www.huobi.com/en-us/exchange/ctx_usdt | 10.9087129625 | 最近 |
2.64 | Gemini | 1142.721117 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 3,201.59 | 1734564707 | CTX/USD | https://gemini.com/?symbol=CTXUSD | USD | 3 | https://gemini.com/?symbol=CTXUSD | 3.02465305416 | 16 時間s 前 |
0.86 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | € 0.00000000 | 1734566528 | CTX/EUR | https://pro.coinbase.com/trade/CTX-EUR | EUR | 4 | https://pro.coinbase.com/trade/CTX-EUR | 0 | 15 時間s 前 |
0.00079338 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1734566521 | CTX/ETH | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | ETH | 5 | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | 0 | 15 時間s 前 |
0.95 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | $ 0.00000000 | 1734566528 | CTX/USDT | https://pro.coinbase.com/trade/CTX-USDT | USDT | 6 | https://pro.coinbase.com/trade/CTX-USDT | 0 | 15 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 3.17 | -0.5 | -15.7728706625 | 2.54 | 3.33 | 43926.0574286 | CX |
4 | 2.29 | 0.38 | 16.5938864629 | 2.22 | 4 | 135824.764929 | CX |
12 | 2.17 | 0.5 | 23.0414746544 | 1.86 | 4 | 100281.016501 | CX |
26 | 3.28 | -0.61 | -18.5975609756 | 1.45 | 4.29 | 91774.5856754 | CX |
52 | 2.13 | 0.54 | 25.3521126761 | 1.45 | 7.81 | 171149.144783 | CX |
156 | 15.17 | -12.5 | -82.3994726434 | 0.69 | 15.98 | 105689.314351 | CX |
260 | 0 | 0 | 0 | 0 | 46 | 75792.6997834 | CX |
CTX is a governance token that powers and secures the Cryptex.Finance TCAP protocol.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1734565800 | 2.64 | -0.18 | -6.38 | 2.81 | 2.86 | 2.54 | 82183 |
1734479400 | 2.82 | -0.21 | -6.93 | 3.01 | 3.03 | 2.8 | 60626 |
1734393000 | 3.03 | -0.14 | -4.42 | 3.17 | 3.22 | 3.01 | 38445 |
1734306600 | 3.17 | 0 | 0.00 | 3.17 | 3.22 | 3.12 | 20650 |
1734220200 | 3.17 | -0.06 | -1.86 | 3.27 | 3.33 | 3.17 | 29014 |
1734133800 | 3.23 | 0.08 | 2.54 | 3.14 | 3.27 | 3.1 | 36462 |
1734047400 | 3.15 | -0.03 | -0.94 | 3.17 | 3.22 | 3.1 | 40098 |
1733961000 | 3.18 | 0.19 | 6.35 | 2.96 | 3.22 | 2.88 | 76380 |
1733874600 | 2.99 | -0.2 | -6.27 | 3.21 | 3.22 | 2.87 | 87111 |
1733788200 | 3.19 | -0.23 | -6.73 | 3.43 | 3.46 | 3.15 | 86257 |
1733701800 | 3.42 | -0.14 | -3.93 | 3.54 | 3.59 | 3.37 | 72980 |
1733615400 | 3.56 | -0.14 | -3.78 | 3.72 | 3.72 | 3.5 | 61354 |
1733529000 | 3.7 | 0.51 | 15.99 | 3.17 | 4 | 3.13 | 231758 |
1733442600 | 3.19 | -0.01 | -0.31 | 3.22 | 3.42 | 3.05 | 167201 |
1733356200 | 3.2 | 0.08 | 2.56 | 3.14 | 3.64 | 3 | 192178 |
1733269800 | 3.12 | 0.18 | 6.12 | 2.93 | 3.29 | 2.93 | 113283 |
1733183400 | 2.94 | -0.06 | -2.00 | 3 | 3.03 | 2.68 | 155235 |
1733097000 | 3 | 0.02 | 0.67 | 3.18 | 3.31 | 2.9 | 160708 |
1733010600 | 2.98 | 0.04 | 1.36 | 2.95 | 3.34 | 2.74 | 291381 |
1732924200 | 2.94 | 0.07 | 2.44 | 2.9 | 3.5 | 2.8 | 351775 |
1732837800 | 2.87 | 0.2 | 7.49 | 2.63 | 3.15 | 2.62 | 244640 |
1732751400 | 2.67 | 0.03 | 1.14 | 2.64 | 2.84 | 2.56 | 115363 |
1732665000 | 2.64 | -0.11 | -4.00 | 2.67 | 2.81 | 2.59 | 151135 |
1732578600 | 2.75 | 0.28 | 11.34 | 2.51 | 3.44 | 2.33 | 529431 |
1732492200 | 2.47 | -0.03 | -1.20 | 2.52 | 2.52 | 2.32 | 125210 |
1732405800 | 2.5 | 0.22 | 9.65 | 2.26 | 2.53 | 2.24 | 190199 |
1732319400 | 2.28 | 0.02 | 0.88 | 2.26 | 2.33 | 2.23 | 55703 |
1732233000 | 2.26 | -0.03 | -1.31 | 2.29 | 2.31 | 2.22 | 36318 |
1732146600 | 2.29 | -0.12 | -4.98 | 2.38 | 2.41 | 2.29 | 36730 |
1732060200 | 2.41 | 0.07 | 2.99 | 2.36 | 2.41 | 2.19 | 84141 |
1731973800 | 2.34 | 0.08 | 3.54 | 2.27 | 2.45 | 2.16 | 123810 |
1731887400 | 2.26 | 0.02 | 0.89 | 2.25 | 2.44 | 2.2 | 135450 |
1731801000 | 2.24 | 0.11 | 5.16 | 2.13 | 2.26 | 2.11 | 57981 |
1731714600 | 2.13 | 0.02 | 0.95 | 2.16 | 2.18 | 2.08 | 63250 |
1731628200 | 2.11 | -0.02 | -0.94 | 2.14 | 2.16 | 2.1 | 29611 |
1731541800 | 2.13 | -0.15 | -6.58 | 2.28 | 2.31 | 2.09 | 117081 |
1731455400 | 2.28 | -0.16 | -6.56 | 2.45 | 2.47 | 2.27 | 85222 |
1731369000 | 2.44 | -0.1 | -3.94 | 2.49 | 2.54 | 2.28 | 130878 |
1731282600 | 2.54 | 0.36 | 16.51 | 2.18 | 2.77 | 2.17 | 271557 |
1731196200 | 2.18 | -0.05 | -2.24 | 2.27 | 2.27 | 2.06 | 142615 |
1731109800 | 2.23 | 0.19 | 9.31 | 2.05 | 2.24 | 2.02 | 78792 |
1731023400 | 2.04 | 0.02 | 0.99 | 2.03 | 2.09 | 2.02 | 54404 |
1730937000 | 2.02 | 0.01 | 0.50 | 2.03 | 2.13 | 1.96 | 98298 |
1730850600 | 2.01 | 0.09 | 4.69 | 1.93 | 2.03 | 1.87 | 49065 |
1730764200 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.91 | 38411 |
1730677800 | 1.93 | -0.06 | -3.02 | 1.99 | 1.99 | 1.91 | 29173 |
1730591400 | 1.99 | 0.02 | 1.02 | 1.97 | 2.03 | 1.96 | 42388 |
1730505000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.99 | 1.94 | 15962 |
1730418600 | 1.98 | -0.1 | -4.81 | 2.09 | 2.1 | 1.97 | 34054 |
1730332200 | 2.08 | -0.03 | -1.42 | 2.13 | 2.36 | 2.08 | 107771 |
1730245800 | 2.11 | 0.05 | 2.43 | 2.06 | 2.19 | 1.9 | 151235 |
1730159400 | 2.06 | 0.06 | 3.00 | 1.94 | 2.1 | 1.94 | 75655 |
1730073000 | 2 | 0.06 | 3.09 | 1.94 | 2.06 | 1.91 | 45061 |
1729986600 | 1.94 | 0.03 | 1.57 | 1.91 | 1.98 | 1.86 | 45721 |
1729900200 | 1.91 | -0.11 | -5.45 | 2 | 2.02 | 1.9 | 62364 |
1729813800 | 2.02 | 0.04 | 2.02 | 1.99 | 2.14 | 1.98 | 70099 |
1729727400 | 1.98 | -0.04 | -1.98 | 2.02 | 2.03 | 1.97 | 23229 |
1729641000 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 2.02 | 15970 |
1729554600 | 2.04 | -0.07 | -3.32 | 2.12 | 2.22 | 2.02 | 40094 |
1729468200 | 2.11 | 0.05 | 2.43 | 2.05 | 2.14 | 2.04 | 36818 |
1729381800 | 2.06 | -0.01 | -0.48 | 2.07 | 2.09 | 2.06 | 11653 |
1729295400 | 2.07 | 0.09 | 4.55 | 1.98 | 2.09 | 1.98 | 312188 |
1729209000 | 1.98 | -0.07 | -3.41 | 2.07 | 2.07 | 1.98 | 286713 |
1729122600 | 2.05 | 0 | 0.00 | 2.03 | 2.06 | 2.01 | 17905 |
1729036200 | 2.05 | 0.02 | 0.99 | 2.03 | 2.13 | 2.01 | 37477 |
1728949800 | 2.03 | 0.05 | 2.53 | 2.03 | 2.07 | 1.98 | 334744 |
1728863400 | 1.98 | -0.06 | -2.94 | 2.03 | 2.03 | 1.96 | 19271 |
1728777000 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 1.99 | 13702 |
1728690600 | 2 | 0.09 | 4.71 | 1.92 | 2.08 | 1.89 | 74090 |
1728604200 | 1.91 | -0.05 | -2.55 | 1.96 | 2.01 | 1.89 | 59868 |
1728517800 | 1.96 | -0.07 | -3.45 | 2.03 | 2.04 | 1.95 | 33919 |
1728431400 | 2.03 | -0.06 | -2.87 | 2.09 | 2.1 | 2.02 | 25157 |
1728345000 | 2.09 | -0.03 | -1.42 | 2.1 | 2.19 | 2.09 | 300041 |
1728258600 | 2.12 | -0.02 | -0.93 | 2.13 | 2.13 | 2.08 | 24231 |
1728172200 | 2.14 | 0.03 | 1.42 | 2.12 | 2.2 | 2.12 | 24133 |
1728085800 | 2.11 | 0.1 | 4.98 | 2.02 | 2.15 | 1.97 | 50362 |
1727999400 | 2.01 | 0 | 0.00 | 2 | 2.02 | 1.99 | 284735 |
1727913000 | 2.01 | -0.11 | -5.19 | 2.12 | 2.17 | 1.98 | 78511 |
1727826600 | 2.12 | -0.13 | -5.78 | 2.25 | 2.27 | 2.09 | 35372 |
1727740200 | 2.25 | -0.1 | -4.26 | 2.35 | 2.36 | 2.17 | 66205 |
1727653800 | 2.35 | -0.04 | -1.67 | 2.41 | 2.47 | 2.35 | 35246 |
1727567400 | 2.39 | 0.1 | 4.37 | 2.29 | 2.48 | 2.28 | 74207 |
1727481000 | 2.29 | 0.04 | 1.78 | 2.24 | 2.34 | 2.22 | 30228 |
1727394600 | 2.25 | 0.08 | 3.69 | 2.17 | 2.35 | 2.16 | 86264 |
1727308200 | 2.17 | 0.05 | 2.36 | 2.12 | 2.25 | 2.11 | 49531 |
1727221800 | 2.12 | -0.03 | -1.40 | 2.15 | 2.18 | 2.12 | 27951 |
1727135400 | 2.15 | 0 | 0.00 | 2.17 | 2.18 | 2.13 | 292398 |
1727049000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.19 | 2.14 | 12634 |
1726962600 | 2.19 | -0.05 | -2.23 | 2.25 | 2.26 | 2.17 | 18680 |
1726876200 | 2.24 | 0.05 | 2.28 | 2.2 | 2.25 | 2.19 | 16733 |
1726789800 | 2.19 | 0.07 | 3.30 | 2.12 | 2.22 | 2.09 | 42306 |