Cryptex Finance
CTX
Rank #1744
$1.00
Updated 28 days ago
Market Cap
$7.85M
24h Volume
$1.12M
Avg Volume (6m)
$3.82M
24h High/Low
$1.00
$0.9103
$0.9103
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Base Ecosystem
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Synthetic Issuer
Synthetic
Chains
Ethereum
0x321c2fe4446c7c9...
Base
0xbb22ff867f8ca3d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.00 | $1.00 | $0.9103 | $1.00 | $1.12M | $7.85M |
| Dec 2, 2025 | $0.9092 | $0.9249 | $0.9092 | $0.9241 | $446.76K | $7.18M |
| Dec 1, 2025 | $0.9417 | $0.9417 | $0.8694 | $0.9081 | $695.49K | $7.19M |
| Nov 30, 2025 | $0.9528 | $0.9786 | $0.9528 | $0.9786 | $415.25K | $7.64M |
| Nov 29, 2025 | $0.9663 | $0.9663 | $0.9523 | $0.9525 | $1.01M | $7.54M |
| Nov 28, 2025 | $0.9812 | $1.01 | $0.9661 | $0.9661 | $1.29M | $7.72M |
| Nov 27, 2025 | $0.9726 | $0.9782 | $0.9576 | $0.9782 | $1.41M | $7.58M |
| Nov 26, 2025 | $0.9442 | $0.9783 | $0.9420 | $0.9746 | $1.05M | $7.48M |
| Nov 25, 2025 | $0.9440 | $0.9761 | $0.9404 | $0.9563 | $964.75K | $7.47M |
| Nov 24, 2025 | $0.9356 | $0.9715 | $0.9301 | $0.9452 | $354.56K | $7.35M |
| Nov 23, 2025 | $0.9359 | $0.9508 | $0.9353 | $0.9418 | $281.78K | $7.39M |
| Nov 22, 2025 | $0.9258 | $0.9446 | $0.9061 | $0.9428 | $772.27K | $7.25M |
| Nov 21, 2025 | $0.9604 | $0.9740 | $0.9228 | $0.9228 | $1.31M | $7.44M |
| Nov 20, 2025 | $0.9816 | $1.02 | $0.9619 | $0.9639 | $1.34M | $7.80M |
| Nov 19, 2025 | $1.02 | $1.02 | $0.9657 | $0.9858 | $1.14M | $7.73M |
| Nov 18, 2025 | $1.02 | $1.04 | $0.9746 | $1.02 | $2.80M | $7.89M |
| Nov 17, 2025 | $1.07 | $1.10 | $0.9975 | $1.02 | $2.71M | $8.17M |
| Nov 16, 2025 | $1.16 | $1.16 | $1.11 | $1.13 | $1.53M | $8.86M |
| Nov 15, 2025 | $1.11 | $1.16 | $1.09 | $1.16 | $4.58M | $8.84M |
| Nov 14, 2025 | $1.16 | $1.16 | $1.11 | $1.11 | $7.70M | $8.95M |
| Nov 13, 2025 | $1.20 | $1.21 | $1.17 | $1.17 | $4.96M | $9.35M |
| Nov 12, 2025 | $1.21 | $1.22 | $1.18 | $1.19 | $3.72M | $9.42M |
| Nov 11, 2025 | $1.22 | $1.33 | $1.16 | $1.22 | $4.26M | $9.57M |
| Nov 10, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $2.55M | $9.37M |
| Nov 9, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $2.03M | $9.26M |
| Nov 8, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $4.51M | $9.25M |
| Nov 7, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $4.11M | $8.93M |
| Nov 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.83M | $9.24M |
| Nov 5, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $6.21M | $9.19M |
| Nov 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $5.65M | $9.12M |
| Nov 3, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $2.40M | $9.40M |
| Nov 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.47M | $9.08M |
| Nov 1, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $4.26M | $9.25M |
| Oct 31, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $4.54M | $8.95M |
| Oct 30, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $4.76M | $9.20M |
| Oct 29, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $3.33M | $9.51M |
| Oct 28, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $5.21M | $10.11M |
| Oct 27, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $3.06M | $10.37M |
| Oct 26, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.92M | $10.87M |
| Oct 25, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $3.54M | $9.93M |
| Oct 24, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.84M | $8.95M |
| Oct 23, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.30M | $8.46M |
| Oct 22, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $8.48M | $9.35M |
| Oct 21, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $8.04M | $11.75M |
| Oct 20, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $3.73M | $10.92M |
| Oct 19, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $545.66K | $7.99M |
| Oct 18, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.26M | $8.08M |
| Oct 17, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.85M | $8.03M |
| Oct 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $3.46M | $8.73M |
| Oct 15, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $4.43M | $8.79M |
| Oct 14, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $4.96M | $9.28M |
| Oct 13, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $4.93M | $9.06M |
| Oct 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.25M | $8.49M |
| Oct 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $10.11M | $9.13M |
| Oct 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $4.24M | $10.31M |
| Oct 9, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $3.35M | $10.35M |
| Oct 8, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.97M | $10.39M |
| Oct 7, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $2.15M | $10.77M |
| Oct 6, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.43M | $10.88M |
| Oct 5, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.42M | $10.80M |
| Oct 4, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $4.21M | $10.93M |
| Oct 3, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $4.33M | $10.91M |
| Oct 2, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $6.27M | $10.58M |
| Oct 1, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $5.92M | $10.16M |
| Sep 30, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $8.23M | $10.55M |
| Sep 29, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $3.14M | $10.65M |
| Sep 28, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $2.93M | $10.37M |
| Sep 27, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $4.90M | $10.08M |
| Sep 26, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $5.18M | $10.14M |
| Sep 25, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $3.93M | $10.51M |
| Sep 24, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $4.63M | $10.54M |
| Sep 23, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $5.50M | $10.63M |
| Sep 22, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $2.72M | $11.01M |
| Sep 21, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.71M | $10.99M |
| Sep 20, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $3.63M | $11.29M |
| Sep 19, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $5.11M | $11.18M |
| Sep 18, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $7.23M | $11.41M |
| Sep 17, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $5.60M | $11.53M |
| Sep 16, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $5.52M | $11.21M |
| Sep 15, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $2.68M | $11.45M |
| Sep 14, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $3.79M | $11.53M |
| Sep 13, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $5.95M | $11.30M |
| Sep 12, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $5.84M | $11.31M |
| Sep 11, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $4.86M | $11.48M |
| Sep 10, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $5.26M | $10.94M |
| Sep 9, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $5.04M | $11.25M |
| Sep 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $2.56M | $11.09M |
| Sep 7, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $2.17M | $10.93M |
| Sep 6, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $6.86M | $11.09M |
| Sep 5, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $5.06M | $11.21M |
| Sep 4, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $4.98M | $11.23M |
| Sep 3, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $6.33M | $11.48M |
| Sep 2, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $5.59M | $11.46M |
| Sep 1, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $3.95M | $11.77M |
| Aug 31, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $4.39M | $11.88M |
| Aug 30, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $6.76M | $11.72M |
| Aug 29, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $4.47M | $12.06M |
| Aug 28, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $4.78M | $11.85M |
| Aug 27, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $5.39M | $11.82M |
| Aug 26, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $8.70M | $11.61M |
| Aug 25, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $4.12M | $11.91M |
| Aug 24, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $4.78M | $12.31M |
| Aug 23, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $5.86M | $12.19M |
| Aug 22, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $4.09M | $11.54M |
| Aug 21, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $4.93M | $11.71M |
| Aug 20, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $6.83M | $11.68M |
| Aug 19, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $4.95M | $11.53M |
| Aug 18, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.57M | $11.79M |
| Aug 17, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.45M | $11.78M |
| Aug 16, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $4.50M | $11.79M |
| Aug 15, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $8.26M | $11.62M |
| Aug 14, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $7.89M | $12.25M |
| Aug 13, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $5.55M | $11.86M |
| Aug 12, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $4.94M | $11.76M |
| Aug 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $3.08M | $11.63M |
| Aug 10, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $2.68M | $12.03M |
| Aug 9, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $2.36M | $11.91M |
| Aug 8, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $3.00M | $12.07M |
| Aug 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $2.03M | $11.94M |
| Aug 6, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.92M | $11.76M |
| Aug 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $1.94M | $12.56M |
| Aug 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $1.44M | $12.81M |
| Aug 3, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $2.24M | $11.80M |
| Aug 2, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $4.91M | $12.33M |
| Aug 1, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $3.52M | $13.03M |
| Jul 31, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $3.25M | $13.43M |
| Jul 30, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $3.31M | $13.31M |
| Jul 29, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $4.03M | $13.37M |
| Jul 28, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $1.82M | $12.72M |
| Jul 27, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.32M | $12.54M |
| Jul 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $6.65M | $12.69M |
| Jul 25, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $3.27M | $13.00M |
| Jul 24, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $2.85M | $12.79M |
| Jul 23, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $3.94M | $13.37M |
| Jul 22, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $3.82M | $13.08M |
| Jul 21, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $2.62M | $13.36M |
| Jul 20, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $1.64M | $13.52M |
| Jul 19, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $4.46M | $14.69M |
| Jul 18, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $3.07M | $13.09M |
| Jul 17, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $3.47M | $12.08M |
| Jul 16, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $5.46M | $11.53M |
| Jul 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $5.59M | $11.62M |
| Jul 14, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $2.65M | $11.72M |
| Jul 13, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $2.53M | $10.63M |
| Jul 12, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.26M | $10.64M |
| Jul 11, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $6.04M | $10.51M |
| Jul 10, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $4.29M | $10.48M |
| Jul 9, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $2.44M | $10.32M |
| Jul 8, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $2.23M | $10.09M |
| Jul 7, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $1.63M | $10.37M |
| Jul 6, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $774.12K | $10.37M |
| Jul 5, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $2.66M | $10.30M |
| Jul 4, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $3.37M | $10.70M |
| Jul 3, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $4.30M | $10.67M |
| Jul 2, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $3.21M | $9.94M |
| Jul 1, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $3.19M | $10.42M |