Cortex
CTXC
Rank #1881
$0.0145
Updated 29 days ago
Market Cap
$3.20M
24h Volume
$2.00M
Avg Volume (6m)
$3.89M
24h High/Low
$0.0147
$0.0127
$0.0127
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in China
Artificial Intelligence (AI)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.0134 | $0.0147 | $0.0127 | $0.0145 | $2.00M | $3.20M |
| Dec 1, 2025 | $0.0170 | $0.0176 | $0.0130 | $0.0134 | $852.39K | $3.24M |
| Nov 30, 2025 | $0.0163 | $0.0166 | $0.0149 | $0.0151 | $240.41K | $3.72M |
| Nov 29, 2025 | $0.0168 | $0.0175 | $0.0162 | $0.0166 | $874.69K | $3.95M |
| Nov 28, 2025 | $0.0207 | $0.0208 | $0.0168 | $0.0172 | $1.07M | $4.35M |
| Nov 27, 2025 | $0.0206 | $0.0213 | $0.0201 | $0.0205 | $750.54K | $4.84M |
| Nov 26, 2025 | $0.0219 | $0.0226 | $0.0206 | $0.0206 | $461.49K | $5.12M |
| Nov 25, 2025 | $0.0222 | $0.0235 | $0.0218 | $0.0226 | $259.05K | $5.26M |
| Nov 24, 2025 | $0.0226 | $0.0229 | $0.0219 | $0.0225 | $223.08K | $5.25M |
| Nov 23, 2025 | $0.0227 | $0.0230 | $0.0216 | $0.0224 | $315.44K | $5.30M |
| Nov 22, 2025 | $0.0236 | $0.0237 | $0.0225 | $0.0229 | $2.25M | $5.40M |
| Nov 21, 2025 | $0.0232 | $0.0250 | $0.0215 | $0.0241 | $1.75M | $5.43M |
| Nov 20, 2025 | $0.0245 | $0.0255 | $0.0240 | $0.0253 | $1.14M | $5.84M |
| Nov 19, 2025 | $0.0264 | $0.0264 | $0.0245 | $0.0245 | $1.44M | $5.96M |
| Nov 18, 2025 | $0.0267 | $0.0267 | $0.0250 | $0.0264 | $2.26M | $6.03M |
| Nov 17, 2025 | $0.0285 | $0.0285 | $0.0248 | $0.0264 | $2.78M | $6.29M |
| Nov 16, 2025 | $0.0299 | $0.0301 | $0.0282 | $0.0287 | $1.89M | $6.87M |
| Nov 15, 2025 | $0.0293 | $0.0305 | $0.0292 | $0.0298 | $4.49M | $6.99M |
| Nov 14, 2025 | $0.0330 | $0.0332 | $0.0294 | $0.0294 | $6.67M | $7.35M |
| Nov 13, 2025 | $0.0325 | $0.0346 | $0.0325 | $0.0330 | $3.83M | $7.84M |
| Nov 12, 2025 | $0.0346 | $0.0347 | $0.0324 | $0.0324 | $3.16M | $7.93M |
| Nov 11, 2025 | $0.0347 | $0.0352 | $0.0340 | $0.0347 | $3.06M | $8.05M |
| Nov 10, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $2.00M | $8.13M |
| Nov 9, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $2.19M | $8.13M |
| Nov 8, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $6.87M | $8.29M |
| Nov 7, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $3.04M | $9.60M |
| Nov 6, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $4.33M | $10.37M |
| Nov 5, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $6.34M | $10.12M |
| Nov 4, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $4.49M | $10.62M |
| Nov 3, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $1.80M | $11.35M |
| Nov 2, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $1.29M | $11.58M |
| Nov 1, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $6.55M | $11.85M |
| Oct 31, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $4.12M | $11.09M |
| Oct 30, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $3.49M | $11.75M |
| Oct 29, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $2.77M | $11.84M |
| Oct 28, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $5.08M | $12.55M |
| Oct 27, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $7.41M | $12.74M |
| Oct 26, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $11.36M | $15.28M |
| Oct 25, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $2.63M | $11.70M |
| Oct 24, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $5.12M | $12.15M |
| Oct 23, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $4.75M | $11.63M |
| Oct 22, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $5.77M | $11.84M |
| Oct 21, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $4.23M | $11.75M |
| Oct 20, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $3.32M | $12.02M |
| Oct 19, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $2.59M | $11.80M |
| Oct 18, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $6.47M | $11.69M |
| Oct 17, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $6.02M | $11.90M |
| Oct 16, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $5.18M | $12.15M |
| Oct 15, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $6.40M | $12.34M |
| Oct 14, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $4.60M | $13.00M |
| Oct 13, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $5.34M | $12.84M |
| Oct 12, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $7.89M | $12.66M |
| Oct 11, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $10.24M | $12.46M |
| Oct 10, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $4.81M | $14.62M |
| Oct 9, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $4.87M | $15.06M |
| Oct 8, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $5.77M | $14.91M |
| Oct 7, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $5.31M | $15.20M |
| Oct 6, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $4.49M | $15.19M |
| Oct 5, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $2.44M | $15.08M |
| Oct 4, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $4.93M | $15.55M |
| Oct 3, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $4.75M | $15.89M |
| Oct 2, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $4.25M | $15.27M |
| Oct 1, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $4.33M | $15.06M |
| Sep 30, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $6.38M | $15.18M |
| Sep 29, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $3.45M | $15.51M |
| Sep 28, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $2.17M | $15.18M |
| Sep 27, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $4.61M | $15.16M |
| Sep 26, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $5.59M | $15.41M |
| Sep 25, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $4.05M | $15.98M |
| Sep 24, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $5.46M | $15.91M |
| Sep 23, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $3.89M | $16.11M |
| Sep 22, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $5.08M | $17.10M |
| Sep 21, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $2.47M | $16.33M |
| Sep 20, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $3.47M | $15.79M |
| Sep 19, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $4.30M | $15.96M |
| Sep 18, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $5.02M | $15.98M |
| Sep 17, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $3.99M | $15.76M |
| Sep 16, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $5.08M | $15.82M |
| Sep 15, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $2.35M | $16.72M |
| Sep 14, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.60M | $17.10M |
| Sep 13, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $5.24M | $16.63M |
| Sep 12, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $5.66M | $16.29M |
| Sep 11, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $5.15M | $16.11M |
| Sep 10, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $4.93M | $15.86M |
| Sep 9, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $3.81M | $15.79M |
| Sep 8, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $1.78M | $15.14M |
| Sep 7, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $1.46M | $15.14M |
| Sep 6, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $5.33M | $15.24M |
| Sep 5, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $3.75M | $15.59M |
| Sep 4, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $2.96M | $15.81M |
| Sep 3, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $4.94M | $15.79M |
| Sep 2, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $4.61M | $15.44M |
| Sep 1, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $2.14M | $15.81M |
| Aug 31, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $2.02M | $15.81M |
| Aug 30, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $5.49M | $16.07M |
| Aug 29, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $3.44M | $16.32M |
| Aug 28, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $3.61M | $15.97M |
| Aug 27, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $4.70M | $16.11M |
| Aug 26, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $5.68M | $15.91M |
| Aug 25, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $6.10M | $16.56M |
| Aug 24, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $4.43M | $16.59M |
| Aug 23, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $6.70M | $16.94M |
| Aug 22, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $3.95M | $16.35M |
| Aug 21, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $5.18M | $16.56M |
| Aug 20, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $4.42M | $16.62M |
| Aug 19, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $5.94M | $16.90M |
| Aug 18, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.60M | $17.12M |
| Aug 17, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.44M | $17.08M |
| Aug 16, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $4.57M | $16.72M |
| Aug 15, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $7.54M | $16.84M |
| Aug 14, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $6.69M | $17.34M |
| Aug 13, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $5.30M | $17.38M |
| Aug 12, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $4.25M | $16.99M |
| Aug 11, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $2.79M | $17.22M |
| Aug 10, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $3.06M | $17.40M |
| Aug 9, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $2.96M | $17.22M |
| Aug 8, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $4.32M | $17.72M |
| Aug 7, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $2.39M | $16.67M |
| Aug 6, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $2.90M | $16.36M |
| Aug 5, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $2.57M | $16.88M |
| Aug 4, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $2.45M | $16.95M |
| Aug 3, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $2.71M | $16.56M |
| Aug 2, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $7.45M | $17.23M |
| Aug 1, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $6.53M | $17.88M |
| Jul 31, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $2.95M | $17.12M |
| Jul 30, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $2.72M | $17.15M |
| Jul 29, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $2.88M | $17.24M |
| Jul 28, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $1.95M | $17.36M |
| Jul 27, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $1.96M | $17.35M |
| Jul 26, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $5.93M | $16.82M |
| Jul 25, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $3.36M | $17.16M |
| Jul 24, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $2.87M | $17.54M |
| Jul 23, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $4.60M | $18.31M |
| Jul 22, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $3.34M | $18.99M |
| Jul 21, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $5.58M | $18.72M |
| Jul 20, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $1.71M | $16.70M |
| Jul 19, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $3.36M | $16.82M |
| Jul 18, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $3.17M | $16.86M |
| Jul 17, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $3.66M | $16.88M |
| Jul 16, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $4.97M | $16.46M |
| Jul 15, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $5.11M | $16.99M |
| Jul 14, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $2.39M | $17.23M |
| Jul 13, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.96M | $17.05M |
| Jul 12, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $6.72M | $17.15M |
| Jul 11, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $4.60M | $16.25M |
| Jul 10, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $3.35M | $15.74M |
| Jul 9, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $2.61M | $15.64M |
| Jul 8, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $2.85M | $15.47M |
| Jul 7, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $1.70M | $15.46M |
| Jul 6, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $1.58M | $15.50M |
| Jul 5, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $2.45M | $15.42M |
| Jul 4, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $3.21M | $15.56M |
| Jul 3, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $4.66M | $15.59M |
| Jul 2, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $3.42M | $15.39M |
| Jul 1, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $2.70M | $15.44M |