Cryptex Finance
CTX
Rank #1744
$1.22
Updated 9 days ago
Market Cap
$9.57M
24h Volume
$4.26M
Avg Volume (90d)
$4.44M
24h High/Low
$1.33
$1.16
$1.16
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 |
|---|---|---|---|---|---|---|
| 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 |