Cortex
CTXC
Rank #1881
$0.0145
Updated 29 days ago
Market Cap
$3.20M
24h Volume
$2.00M
Avg Volume (90d)
$3.82M
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 |