ctx币今日最新价格 实时

$ 2.69 涨幅：-6.63%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥31.1814 / $4.29
L：¥26.3116 / $3.62

2021年最高价格/最低价格

H：¥72.2 / $9.93 (2021-05-14)
L：¥73.54 / $10.12 (2021-09-05)

历史最高/最低价格

H：¥320.75 / $44.13
L：¥5.7428 / $0.790108

Cryptex Finance交易平台推荐

欧易OKX 币安Binance
ctx走势图加载中...
  • ctx币历史价格表
  • ctx币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 13.5984 13.5984 13.2639 13.4529 14.83万 -1.07%
2021-12-29 13.8324 13.8512 13.5219 13.5984 5.48万 -1.69%
2021-12-28 13.7 13.8779 13.6049 13.8324 20.36万 0.97%
2021-12-27 13.7852 13.908 13.7 13.7453 2.11万 -0.29%
2021-12-26 14.0151 14.0305 13.7807 13.8 2.98万 -1.53%
2021-12-25 13.494 14.2047 13.4277 14.0151 27.69万 3.86%
2021-12-24 13.8887 14.0138 13.4213 13.494 14.08万 -2.84%
2021-12-23 13.9692 14.0918 13.7233 13.8862 7.41万 -0.59%
2021-12-22 14.2962 14.4418 13.8693 13.9692 15.53万 -2.29%
2021-12-21 14.7681 14.8805 14.2202 14.3483 14.11万 -2.84%
2021-12-20 15.4263 15.4327 14.7681 14.7681 9.82万 -4.27%
2021-12-19 15.5135 15.5135 15.1016 15.4263 10.97万 -0.56%
2021-12-18 16.1145 16.1337 15.1118 15.4266 21.3万 -4.27%
2021-12-17 15.379 16.2659 15.3015 16.1145 19.2万 4.78%
2021-12-16 15.8681 15.8681 15.3439 15.4906 7.08万 -2.38%
2021-12-15 14.6115 16.86 14.5175 15.7391 118.14万 7.72%
2021-12-14 14.5586 15.2768 14.3891 14.6115 20.83万 0.36%
2021-12-13 14.9318 14.9318 14.3891 14.5586 7.09万 -2.5%
2021-12-12 15.6142 15.6142 14.1245 14.9318 36.4万 -4.37%
2021-12-11 15.5844 16.1081 15.4095 15.6142 17.78万 0.19%
2021-12-10 15.7569 15.9816 15.5838 15.7517 9.83万 -0.03%
2021-12-09 16.1238 16.2493 15.4327 15.7446 38.63万 -2.35%
2021-12-08 13.2163 16.2601 13.2163 16.1238 99.07万 22%
2021-12-07 12.9646 13.3971 12.7943 13.2201 36.56万 1.97%
2021-12-06 13.3143 13.56 12.9646 12.9646 19.36万 -2.63%
2021-12-05 15.483 15.5276 12.4029 13.3143 71.44万 -14.01%
2021-12-04 16.4 16.4 15.483 15.5151 18.69万 -5.4%
2021-12-03 15.9048 16.6443 15.7 16.4 29.24万 3.11%
2021-12-02 17.1536 17.2643 15.805 15.9938 26.71万 -6.76%
2021-12-01 16.4762 17.3166 16.2252 17.1536 20.49万 4.11%
2021-11-30 17.0805 17.5174 16.4004 16.4099 35.24万 -3.93%
2021-11-29 17.3999 17.5536 17.1377 17.1377 7.63万 -1.51%
2021-11-28 17.3364 17.5131 17.1604 17.3999 10.52万 0.37%
2021-11-27 17.1318 17.3586 15.6971 17.3364 66.65万 1.19%
2021-11-26 17.3269 17.4988 16.6106 17.1318 52.48万 -1.13%
2021-11-25 19.8367 20.7312 17.2343 17.466 64.74万 -11.95%
2021-11-24 19.9943 20.3557 19.3609 19.8367 53.26万 -0.79%
2021-11-23 19.53 20.1706 19.1891 19.8471 35.12万 1.62%
2021-11-22 19.2413 19.6775 18.7623 19.3956 35.07万 0.8%
2021-11-21 17.1777 20.6181 17.1777 19.2413 135.23万 12.01%
2021-11-20 14.0541 17.429 13.8501 17.1845 121.4万 22.27%
2021-11-19 15.3624 15.9174 13.641 14.0541 73.91万 -8.52%
2021-11-18 16.2782 16.4944 15.3604 15.3624 43.73万 -5.63%
2021-11-17 17.6767 17.737 16.1459 16.2782 59.03万 -7.91%
2021-11-16 18.8208 18.8208 17.6358 17.6358 32.78万 -6.3%
2021-11-15 19.068 19.5145 18.3728 18.8208 34.87万 -1.3%
2021-11-14 21.3531 23.99 18.3253 19.2243 102.07万 -9.97%
2021-11-13 21.3377 22.0756 20.9776 21.14 66.07万 -0.93%
2021-11-12 23.35 24.53 20.7797 21.3377 88.34万 -8.62%
2021-11-11 25.0757 25.0844 23.0757 23.35 77.26万 -6.88%
2021-11-10 25.4858 25.7618 24.7831 25.0757 50.06万 -1.61%
2021-11-09 26.2229 26.6881 24.9957 25.3479 49.66万 -3.34%
2021-11-08 25.3704 26.9856 25.2492 26.3611 38.33万 3.9%
2021-11-07 26.0863 27.2141 25 25.4602 54.36万 -2.4%
2021-11-06 26.2706 26.49 25.3383 26.0863 50.8万 -0.7%
2021-11-05 26.1036 27 25 26.3207 134.36万 0.83%
2021-11-04 27.2589 27.5557 25.99 26.2812 84.28万 -3.59%
2021-11-03 26.9646 29.1851 26.2471 27.2589 141.95万 1.09%
2021-11-02 24.7064 26.9646 23.9022 26.9529 138.93万 9.09%
2021-11-01 25.9675 26.2287 24.25 24.7064 177.68万 -4.86%
2021-10-31 27.62 27.8299 25.8 25.9675 204.81万 -5.98%
2021-10-30 26.5112 30.0674 26.5112 27.62 221.73万 4.18%
2021-10-29 26.5519 27.9498 25.4615 26.5112 182.48万 -0.15%
2021-10-28 27.9396 28.6 25 26.5519 171.61万 -4.97%
2021-10-27 28.4709 28.6065 26.35 27.9396 169.31万 -1.87%
2021-10-26 28 28.86 27.417 28.4148 85.11万 1.48%
2021-10-25 28.3676 29 27.6854 28 54.92万 -1.3%
2021-10-24 27.5836 28.66 27 28.3676 110.28万 2.84%
2021-10-23 28.1191 29.3 27.156 27.5836 150.69万 -1.9%
2021-10-22 29 29.5 27.4259 28.1191 232.55万 -3.04%
2021-10-21 28.9475 30.0674 28.2425 29 185.03万 0.18%
2021-10-20 27.5041 30.25 27.0224 28.9475 293.11万 5.25%
2021-10-19 30.05 30.2452 26.05 27.5616 389.09万 -8.28%
2021-10-18 29.0418 31.5823 28.5238 30.05 163.79万 3.47%
2021-10-17 29.2985 31.6976 29.0196 29.0418 215.71万 -0.88%
2021-10-16 32.2025 33.94 28.9767 29.2985 234.15万 -9.02%
2021-10-15 31.0394 34.4697 30.7859 32.2025 336.89万 3.75%
2021-10-14 31.4791 32.9574 30.2793 30.9612 231.28万 -1.65%
2021-10-13 27.8676 32.95 27 31.4791 577.09万 12.96%
2021-10-12 28.2 28.2049 27.2658 27.8676 153.7万 -1.18%
2021-10-11 27.3599 28.74 26.9049 27.2389 137.33万 -0.44%
2021-10-10 27.3599 28.48 27.3599 28.2904 237.77万 3.4%
2021-10-09 33.1624 37.3215 23 27.6949 761.96万 -16.49%
2021-10-08 31 36.52 29.7079 33.1624 456.84万 6.98%
2021-10-07 29.3638 31 28.6924 30.8977 151.1万 5.22%
2021-10-06 30.4504 31.1629 27.9 29.3638 178.65万 -3.57%
2021-10-05 30.8409 31.2844 28.75 30.4504 137.49万 -1.27%
2021-10-04 31.817 32 30.4288 30.8409 73.46万 -3.07%
2021-10-03 31.9453 32.24 30.48 31.7535 151.95万 -0.6%
2021-10-02 28.1771 32.1921 27.2816 31.9525 331.4万 13.4%
2021-10-01 28.6911 30.933 27.3291 28.1771 221.1万 -1.79%
2021-09-30 28.2505 31.1534 27.8 28.6911 188.1万 1.56%
2021-09-29 27.8827 32.0001 27.7176 28.2505 323.01万 1.32%
2021-09-28 31.2535 31.8495 27.6 27.8827 165.56万 -10.79%
2021-09-27 32.8092 33.7526 29.6856 31.2535 196.81万 -4.74%
2021-09-26 31 34.95 30.9866 32.8092 250.32万 5.84%
2021-09-25 31.7859 34.4883 29.6971 31 427.05万 -2.47%
2021-09-24 27.4528 34.5 27.4338 31.7859 491.44万 15.78%
2021-09-23 26.1757 27.7917 22.7102 27.4528 301.51万 4.88%
2021-09-22 24.9404 27.3867 22 26.4624 339.32万 6.1%
2021-09-21 30.1268 30.65 24.159 24.9239 329.9万 -17.27%
2021-09-20 31.8546 33.4386 28.8362 30.1268 332.24万 -5.42%
2021-09-19 29.9876 36.9001 29.0421 32.0151 609.68万 6.76%
2021-09-18 27.9569 37.98 25.7257 29.7735 805.85万 6.5%
2021-09-17 29.3069 30.752 25.5 27.9569 539.33万 -4.61%
2021-09-16 37.0096 39 23.465 29.307 757.2万 -20.81%
2021-09-15 44.3438 45 27.5 37.0096 1621.04万 -16.54%
2021-09-14 36.4432 45 31.92 44.3438 1062.04万 21.68%
2021-09-13 23.941 37.8322 23.8 35.45 845.62万 48.07%
2021-09-12 23.341 26.6 21 23.941 343.18万 2.57%
2021-09-11 23.0677 26.087 21.331 23.341 583.95万 1.18%
2021-09-10 16.7063 23.0935 16.7063 23.0677 573.61万 38.08%
2021-09-09 12.4652 18.4861 12.2681 16.7063 456.17万 34.02%
2021-09-08 14.1478 15.273 12.01 12.4652 141.57万 -11.89%
2021-09-07 16.4806 16.6499 14.0382 14.0837 116.9万 -14.54%
2021-09-06 15.904 17.4817 14.9999 16.454 229.01万 3.46%
2021-09-05 10.1625 18.1836 10.1183 15.904 721.01万 56.5%
2021-09-04 8.654 10.2314 8.5596 10.1625 113.01万 17.43%
2021-09-03 7.4358 44.4342 7.3708 8.654 120.37万 16.38%
2021-09-02 7.1578 7.4711 7.135 7.4358 27.07万 3.88%
2021-09-01 6.8578 7.1694 6.7953 7.1578 14.4万 4.37%
2021-08-31 6.7871 7.0343 6.7374 6.8958 11.17万 1.6%
2021-08-30 7.0927 7.0927 6.7661 6.7871 16.3万 -4.31%
2021-08-29 6.9097 7.2678 6.8703 7.1123 16.34万 2.93%
2021-08-28 6.6477 6.9058 6.6148 6.87 9.64万 3.34%
2021-08-27 6.7444 6.8376 6.6188 6.6477 23.17万 -1.43%
2021-08-26 6.73 6.8266 6.6323 6.7443 15.2万 0.21%
2021-08-25 6.886 6.9739 6.702 6.73 35.05万 -2.27%
2021-08-24 7.1305 7.3062 6.7989 6.886 33.04万 -3.43%
2021-08-23 7.474 7.5896 6.5153 7.1853 98.28万 -3.86%
2021-08-22 7.2551 7.5944 7.0511 7.474 38.1万 3.02%
2021-08-21 6.7337 7.3009 6.6785 7.2551 57.96万 7.74%
2021-08-20 6.4779 6.91 6.32 6.7337 30.48万 3.95%
2021-08-19 6.5019 6.5483 6.3418 6.4182 19.34万 -1.29%
2021-08-18 6.6143 6.6458 6.4378 6.519 21.46万 -1.44%
2021-08-17 6.558 6.7485 6.4859 6.6143 17.17万 0.86%
2021-08-16 6.5917 6.6647 6.5114 6.558 10.21万 -0.51%
2021-08-15 6.4561 7.55 6.4304 6.6231 64.42万 2.59%
2021-08-14 7.2487 7.406 6.3188 6.4561 60.76万 -10.93%
2021-08-13 6.8713 7.4938 6.7417 7.2487 64.54万 5.49%
2021-08-12 6.6252 7.15 6.4778 6.8713 46.71万 3.71%
2021-08-11 6.2897 6.6771 6.2726 6.5932 56.35万 4.83%
2021-08-10 6.7826 6.8907 6.2448 6.2897 34.8万 -7.27%
2021-08-09 7.1778 7.1778 6.8183 6.8446 18.96万 -4.64%
2021-08-08 6.5922 7.4578 6.4826 7.1775 80.01万 8.88%
2021-08-07 6.7844 6.8351 6.4431 6.5922 13.62万 -2.83%
2021-08-06 6.4382 6.9065 6.4202 6.7844 35.86万 5.38%
2021-08-05 6.3503 6.4553 6.256 6.4382 9.62万 1.38%
2021-08-04 6.5884 6.6643 6.3426 6.3503 12.29万 -3.61%
2021-08-03 7.0738 7.0898 6.3056 6.5884 25.84万 -6.86%
2021-08-02 7.1654 7.2898 7.0738 7.0738 11.59万 -1.28%
2021-08-01 6.8641 7.2326 6.8196 7.1318 17.82万 3.9%
2021-07-31 7.2167 7.5453 6.5804 6.9012 22.39万 -4.37%
2021-07-30 7.1052 7.3909 6.8883 7.2167 14.59万 1.57%
2021-07-29 6.498 7.428 6.4752 7.1052 22.81万 9.34%
2021-07-28 6.9417 7.0748 6.2967 6.4769 27.21万 -6.7%
2021-07-27 6.5172 7.3917 6.5172 6.9417 45.07万 6.51%
2021-07-26 5.7 6.5887 5.6938 6.5887 38.47万 15.59%
2021-07-25 5.3865 5.7292 5.2583 5.7 14.62万 5.82%
2021-07-24 5.3924 5.4989 5.26 5.4005 14.55万 0.15%
2021-07-23 4.9491 5.3924 4.7863 5.3924 17.12万 8.96%
2021-07-22 4.7166 4.9526 4.7 4.9491 7.7万 4.93%
2021-07-21 5.12 5.1445 4.6293 4.7166 11.95万 -7.88%
2021-07-20 5.3205 5.3639 5.05 5.12 11.77万 -3.77%
2021-07-19 5.0549 5.4504 4.8649 5.35 22.19万 5.84%
2021-07-18 6.3321 6.6425 4.8483 5.0249 44.6万 -20.64%
2021-07-17 5.0691 6.8745 2.2927 6.4319 272.15万 26.88%
2021-07-16 3.2862 9.8846 3.1204 5.0694 170.84万 54.26%
2021-07-15 2.7857 3.3105 2.6957 3.2862 13.06万 17.97%
2021-07-14 2.7118 2.8396 2.616 2.7857 2.9万 2.73%
2021-07-13 2.7822 2.8149 2.7118 2.7118 223.3 -2.53%
2021-07-12 2.7327 2.7831 2.6758 2.7831 1.69万 1.84%
2021-07-11 2.771 2.7733 2.672 2.7327 3.78万 -1.38%
2021-07-10 2.6556 2.7792 2.6174 2.771 3.74万 4.35%
2021-07-09 2.9881 3.0287 2.6362 2.6556 1.82万 -11.13%
2021-07-08 2.9668 3.0766 2.9325 2.9881 2591.1 0.72%
2021-07-07 2.8542 3.0108 2.8008 2.9668 2458.52 3.95%
2021-07-06 3.0839 3.1575 2.834 2.8563 9229.99 -7.38%
2021-07-05 2.9915 3.1169 2.9272 3.0839 4358.38 3.09%
2021-07-04 2.8366 2.999 2.8023 2.9915 3430.63 5.46%
2021-07-03 2.8216 2.8583 2.715 2.8366 4948.72 0.53%
2021-07-02 2.8382 3.0706 2.4557 2.8216 9.54万 -0.58%
2021-07-01 2.9988 3.0373 2.8318 2.8382 6691.45 -5.36%
2021-06-30 2.881 3.0229 2.8165 2.9988 3519.68 4.09%
2021-06-29 2.3973 2.8857 2.3664 2.8857 3.03万 20.37%
2021-06-28 2.3629 2.4946 2.3055 2.3983 7136.27 1.5%
2021-06-27 2.4365 2.4669 2.29 2.3629 7598.01 -3.02%
2021-06-26 2.6876 2.7341 2.3996 2.4365 4400.33 -9.34%
2021-06-25 2.6761 2.7185 2.5538 2.6876 1329.26 0.43%
2021-06-24 2.5146 2.7588 2.4675 2.6762 1665.73 6.43%
2021-06-23 2.9568 3.0495 2.3917 2.5146 11.41万 -14.96%
2021-06-22 3.5441 3.8029 2.8318 2.9568 7.3万 -16.57%
2021-06-21 3.8046 3.8046 3.4604 3.5441 3.23万 -6.85%
2021-06-20 3.7465 3.8573 3.6397 3.7967 1.24万 1.34%
2021-06-19 4.1662 4.1665 3.7443 3.7443 1.49万 -10.13%
2021-06-18 4.2049 4.2535 4.0796 4.1647 5067.17 -0.96%
2021-06-17 4.406 4.5101 4.1972 4.2049 1.47万 -4.56%
2021-06-16 5.0844 5.2717 4.3458 4.4069 18.03万 -13.33%
2021-06-15 4.1867 5.0844 4.1866 5.0844 10.4万 21.44%
2021-06-14 4.2221 4.2546 4.0901 4.1867 3.35万 -0.84%
2021-06-13 4.0345 4.3002 3.9927 4.222 4.79万 4.65%
2021-06-12 4.2405 4.2405 4.0345 4.0345 1.48万 -4.86%
2021-06-11 4.317 4.4499 4.2268 4.2268 7.64万 -2.09%
2021-06-10 3.9868 4.3254 3.9812 4.317 1.11万 8.28%
2021-06-09 5.1519 5.1528 3.89 3.9868 4.77万 -22.61%
2021-06-08 5.1109 5.3155 5.0346 5.1519 3.41万 0.8%
2021-06-07 5.0177 5.1731 4.8779 5.1109 1.14万 1.86%
2021-06-06 6.1966 6.418 4.9051 5.0177 11.96万 -19.02%
2021-06-05 7.1838 7.3608 6.1735 6.1966 5.82万 -13.74%
2021-06-04 6.4805 8.0722 6.2328 7.1836 16.89万 10.85%
2021-06-03 5.9638 6.5946 5.8922 6.4805 2.56万 8.66%
2021-06-02 6.1748 6.41 5.8485 5.956 2.32万 -3.54%
2021-06-01 5.6763 6.1924 5.3766 6.1924 2.21万 9.09%
2021-05-31 5.7145 5.9145 5.3461 5.6681 1.14万 -0.81%
2021-05-30 6.2846 6.3544 5.6638 5.7145 4868.93 -9.07%
2021-05-29 6.6224 6.8629 6.0676 6.3254 6.1万 -4.48%
2021-05-28 6.0216 6.7926 4.8894 6.6224 18.94万 9.98%
2021-05-27 5.6862 6.3301 5.4636 6.0209 1.23万 5.89%
2021-05-26 5.2765 5.8571 5.0286 5.6862 7.59万 7.76%
2021-05-25 3.3232 5.3016 2.9925 5.2765 7.53万 58.78%
2021-05-24 4.2683 4.2977 3.2584 3.3232 5.62万 -22.14%
2021-05-23 7.1545 7.3685 3.5377 4.2682 59.19万 -40.34%
2021-05-22 8.1206 8.2153 6.3848 7.1545 17.77万 -11.9%
2021-05-21 7.5918 8.356 6.0329 8.1206 2474.45 6.97%
2021-05-20 7.9684 8.43 5.5966 7.5918 11.79万 -4.73%
2021-05-19 7.0641 8.4432 6.6406 7.9693 8.95万 12.81%
2021-05-18 7.9561 7.973 6.7577 7.0595 1.06万 -11.27%
2021-05-17 9.1864 9.1864 7.9411 7.9411 6.08万 -13.56%
2021-05-16 9.4784 9.6282 9.0509 9.1864 31.43万 -3.08%
2021-05-15 8.5137 9.5146 8.0871 9.4784 3.68万 11.33%
2021-05-14 8.6792 9.9338 8.2367 8.5137 19.94万 -1.91%
2021-05-13 8.3939 9.0961 8.377 8.6792 8446.58 3.4%
2021-05-12 9.3002 9.3904 8.1745 8.3941 4.73万 -9.74%
2021-05-11 8.8696 9.5045 8.8528 9.3002 1.76万 4.85%
2021-05-10 8.8209 9.525 8.5821 8.8696 4.03万 0.55%
2021-05-09 8.9734 9.0271 8.5888 8.8209 3.48万 -1.7%
2021-05-08 9.5508 9.6084 8.5478 8.9738 5.24万 -6.04%
2021-05-07 8.5878 9.5948 8.5521 9.5189 5.34万 10.84%
2021-05-06 8.2605 8.8132 8.1727 8.5878 2.82万 3.96%
2021-05-05 8.8166 9.535 8.2605 8.2605 8.11万 -6.31%
2021-05-04 8.8873 9.0571 8.6327 8.816 17.49万 -0.8%
2021-05-03 11.062 11.4173 8.8251 8.8873 30.7万 -19.66%
2021-05-02 12.4718 12.5673 11.0512 11.062 26.43万 -11.3%
2021-05-01 13.3435 13.3463 12.0203 12.4718 18.76万 -6.53%
2021-04-30 12.8027 13.4992 12.7946 13.3463 18.91万 4.25%
2021-04-29 8.6377 14.4783 8.5901 12.8027 70.21万 48.22%
2021-04-28 11.5833 11.7022 8.5251 8.6347 43.26万 -25.46%
2021-04-27 11.1538 12.3495 10.2559 11.5922 22.91万 3.93%
2021-04-26 12.693 12.6933 10.6655 11.1501 22.48万 -12.16%
2021-04-25 9.2663 12.7473 9.196 12.693 56.34万 36.98%

回顶部