23 février 2019
  • Home
  • Cryptonex (CNX) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Cryptonex (CNX) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Cryptonex live est de $1.17 avec un volume de $65.32M. Cryptonex à une variation de 2.42% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • CNX
    Cryptonex(CNX)
  • Prix
    $1.17
  • 1h%
    -1.09%
  • 24h%
    2.42%
  • 7d%
    12.32%
  • Capitalisation boursière
    $65.32M
  • Le volume
    $6.15M
  • Approvisionnement disponible
    55.69M CNX
  • Rang
    66

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $7.14272 $205,311 $322.35M
23/02/2018 $7.00527 $208,188 $316.16M
24/02/2018 $5.21471 $255,447 $235.36M
25/02/2018 $5.11044 $161,590 $230.66M
26/02/2018 $7.67978 $588,747 $346.64M
27/02/2018 $7.64594 $199,695 $345.13M
28/02/2018 $7.33237 $225,102 $330.98M
01/03/2018 $7.73859 $228,177 $349.33M
02/03/2018 $7.86797 $237,866 $355.19M
03/03/2018 $7.8127 $204,765 $352.71M
04/03/2018 $7.99111 $221,259 $360.78M
05/03/2018 $8.07952 $203,362 $364.78M
06/03/2018 $7.04285 $206,039 $317.99M
07/03/2018 $6.78254 $188,531 $306.25M
08/03/2018 $6.52219 $219,002 $294.50M
09/03/2018 $6.40047 $174,645 $289.01M
10/03/2018 $6.24747 $161,173 $282.12M
11/03/2018 $6.57596 $201,346 $296.97M
12/03/2018 $6.30721 $190,175 $284.84M
13/03/2018 $6.33433 $183,973 $286.08M
14/03/2018 $5.66782 $179,304 $255.99M
15/03/2018 $5.53643 $167,781 $250.06M
16/03/2018 $5.67399 $159,863 $256.28M
17/03/2018 $5.423 $162,326 $244.95M
18/03/2018 $5.55471 $170,248 $250.91M
19/03/2018 $5.76307 $193,789 $260.33M
20/03/2018 $5.9546 $207,553 $268.99M
21/03/2018 $5.96061 $190,384 $269.27M
22/03/2018 $5.91649 $183,327 $267.29M
23/03/2018 $5.92276 $212,028 $267.58M
24/03/2018 $5.96088 $176,334 $269.31M
25/03/2018 $5.6592 $182,652 $255.69M
26/03/2018 $5.67592 $178,498 $256.45M
27/03/2018 $5.50476 $184,320 $248.73M
28/03/2018 $5.17597 $179,777 $233.88M
29/03/2018 $4.86544 $1.26M $219.86M
30/03/2018 $4.55984 $1.17M $206.05M
31/03/2018 $4.90504 $1.17M $221.66M
01/04/2018 $4.72378 $1.21M $213.48M
02/04/2018 $5.00801 $1.25M $226.33M
03/04/2018 $5.10314 $1.33M $230.64M
04/04/2018 $4.56534 $1.18M $206.34M
05/04/2018 $4.67852 $1.20M $211.46M
06/04/2018 $4.5452 $1.18M $205.44M
07/04/2018 $4.95101 $1.31M $223.79M
08/04/2018 $5.02144 $1.24M $226.98M
09/04/2018 $4.6926 $1.18M $212.13M
10/04/2018 $4.81889 $1.24M $217.85M
11/04/2018 $4.66147 $1.16M $210.74M
12/04/2018 $5.47574 $1.38M $247.57M
13/04/2018 $5.5993 $1.48M $253.18M
14/04/2018 $5.46882 $1.46M $247.28M
15/04/2018 $5.79733 $1.47M $262.15M
16/04/2018 $5.58596 $1.44M $252.60M
17/04/2018 $5.37168 $1.44M $242.92M
18/04/2018 $5.48887 $1.41M $248.22M
19/04/2018 $5.63817 $1.48M $254.99M
20/04/2018 $6.24407 $1.63M $282.40M
21/04/2018 $5.96784 $1.54M $269.91M
22/04/2018 $6.00046 $1.56M $271.40M
23/04/2018 $6.09982 $1.60M $275.90M
24/04/2018 $6.51702 $1.68M $294.78M
25/04/2018 $5.90427 $1.57M $267.07M
26/04/2018 $6.33912 $1.67M $286.75M
27/04/2018 $6.31989 $1.70M $285.89M
28/04/2018 $6.12476 $1.62M $277.08M
29/04/2018 $6.45288 $1.69M $291.93M
30/04/2018 $6.06707 $1.57M $274.48M
01/05/2018 $5.91478 $1.54M $267.60M
02/05/2018 $6.13414 $1.59M $277.57M
03/05/2018 $6.29983 $1.81M $285.08M
04/05/2018 $5.99992 $1.86M $271.51M
05/05/2018 $5.88196 $1.80M $266.18M
06/05/2018 $6.17726 $1.89M $279.56M
07/05/2018 $5.7077 $1.68M $258.32M
08/05/2018 $5.6429 $1.79M $255.39M
09/05/2018 $6.10634 $1.92M $276.38M
10/05/2018 $6.02051 $1.97M $272.50M
11/05/2018 $5.46019 $1.85M $247.15M
12/05/2018 $5.56005 $1.82M $251.68M
13/05/2018 $5.81455 $1.90M $263.21M
14/05/2018 $5.64511 $1.86M $255.54M
15/05/2018 $5.37516 $1.73M $243.34M
16/05/2018 $5.15367 $1.64M $233.32M
17/05/2018 $5.06402 $1.68M $229.28M
18/05/2018 $5.33662 $1.68M $241.63M
19/05/2018 $4.96621 $1.56M $224.87M
20/05/2018 $5.01486 $1.63M $227.08M
21/05/2018 $5.07648 $1.65M $229.88M
22/05/2018 $4.87088 $1.56M $220.57M
23/05/2018 $4.32709 $1.40M $195.95M
24/05/2018 $4.37352 $1.41M $198.06M
25/05/2018 $4.12877 $1.36M $186.99M
26/05/2018 $4.30647 $1.37M $195.04M
27/05/2018 $4.26702 $1.34M $193.26M
28/05/2018 $4.23584 $1.36M $191.86M
29/05/2018 $4.34514 $1.38M $196.81M
30/05/2018 $4.218 $1.36M $191.06M
31/05/2018 $4.37728 $1.43M $198.28M
01/06/2018 $4.34085 $1.37M $196.64M
02/06/2018 $4.63794 $1.52M $210.10M
03/06/2018 $4.45168 $1.49M $201.67M
04/06/2018 $4.30286 $1.41M $194.94M
05/06/2018 $4.38616 $1.44M $198.72M
06/06/2018 $4.38558 $1.45M $198.70M
07/06/2018 $4.32602 $1.44M $196.01M
08/06/2018 $4.07933 $1.30M $184.84M
09/06/2018 $4.44465 $1.40M $201.40M
10/06/2018 $3.77979 $1.25M $171.28M
11/06/2018 $3.78835 $1.27M $171.68M
12/06/2018 $3.59229 $1.23M $162.80M
13/06/2018 $3.69468 $1.19M $167.45M
14/06/2018 $3.78791 $1.25M $171.68M
15/06/2018 $3.76455 $1.25M $170.62M
16/06/2018 $3.79904 $1.29M $172.19M
17/06/2018 $3.74758 $1.23M $169.86M
18/06/2018 $3.87205 $1.29M $175.52M
19/06/2018 $3.92614 $1.29M $177.97M
20/06/2018 $3.96374 $1.35M $179.68M
21/06/2018 $3.79441 $1.36M $172.01M
22/06/2018 $3.51739 $1.22M $159.46M
23/06/2018 $3.62807 $1.37M $164.48M
24/06/2018 $3.5829 $1.44M $162.44M
25/06/2018 $3.59341 $1.42M $162.92M
26/06/2018 $3.54363 $1.48M $160.67M
27/06/2018 $3.45981 $1.74M $156.87M
28/06/2018 $3.36189 $1.74M $152.44M
29/06/2018 $2.90078 $1.59M $131.53M
30/06/2018 $2.99079 $1.52M $135.62M
01/07/2018 $2.71182 $1.39M $122.97M
02/07/2018 $2.7795 $1.64M $126.06M
03/07/2018 $2.68879 $1.60M $121.95M
04/07/2018 $2.54223 $1.65M $115.31M
05/07/2018 $2.82111 $1.98M $127.96M
06/07/2018 $2.76009 $1.94M $125.20M
07/07/2018 $2.86598 $2.04M $130.01M
08/07/2018 $2.90613 $2.10M $131.83M
09/07/2018 $2.86105 $1.86M $129.79M
10/07/2018 $2.36293 $1.45M $107.20M
11/07/2018 $2.44978 $1.57M $111.14M
12/07/2018 $2.25882 $1.44M $102.48M
13/07/2018 $2.31372 $1.44M $104.98M
14/07/2018 $2.1997 $1.39M $99.80M
15/07/2018 $2.21702 $1.38M $100.59M
16/07/2018 $2.27045 $1.43M $103.02M
17/07/2018 $2.52319 $2.19M $114.49M
18/07/2018 $2.74879 $2.99M $124.73M
19/07/2018 $2.7097 $3.03M $122.96M
20/07/2018 $2.70661 $2.98M $122.83M
21/07/2018 $2.87378 $3.15M $130.42M
22/07/2018 $2.72863 $3.06M $123.83M
23/07/2018 $2.74808 $3.89M $124.72M
24/07/2018 $3.10126 $4.68M $140.75M
25/07/2018 $2.97051 $4.48M $134.82M
26/07/2018 $2.86597 $4.39M $130.08M
27/07/2018 $2.81079 $4.16M $127.58M
28/07/2018 $3.05614 $4.42M $138.72M
29/07/2018 $3.01401 $4.43M $136.81M
31/07/2018 $3.06401 $4.53M $139.09M
01/08/2018 $2.91331 $4.19M $132.25M
02/08/2018 $2.68473 $4.23M $121.88M
03/08/2018 $2.7795 $4.51M $126.19M
04/08/2018 $2.70275 $4.53M $122.70M
05/08/2018 $2.51776 $4.09M $114.31M
06/08/2018 $2.56126 $4.17M $116.29M
07/08/2018 $2.53145 $4.23M $114.94M
08/08/2018 $2.35522 $3.89M $106.94M
09/08/2018 $2.12825 $3.50M $96.64M
10/08/2018 $2.11515 $3.45M $96.05M
11/08/2018 $2.03038 $3.36M $92.20M
12/08/2018 $1.99314 $3.30M $90.51M
13/08/2018 $2.15839 $3.66M $98.02M
14/08/2018 $2.06267 $3.40M $93.67M
15/08/2018 $1.99686 $3.25M $90.69M
16/08/2018 $1.96223 $3.18M $89.12M
17/08/2018 $2.06306 $3.36M $93.70M
18/08/2018 $2.12048 $1.96M $96.31M
19/08/2018 $2.09097 $2.53M $94.97M
20/08/2018 $2.11505 $3.21M $96.07M
21/08/2018 $1.99895 $3.22M $90.80M
22/08/2018 $2.07246 $3.25M $94.14M
23/08/2018 $2.01009 $3.22M $91.31M
24/08/2018 $2.10663 $3.47M $95.70M
25/08/2018 $2.0996 $3.42M $95.38M
26/08/2018 $2.16961 $3.61M $98.57M
27/08/2018 $2.17059 $3.60M $98.62M
28/08/2018 $2.1774 $3.55M $98.93M
29/08/2018 $2.27654 $3.79M $103.44M
30/08/2018 $2.24364 $3.62M $101.94M
31/08/2018 $2.25668 $3.66M $102.54M
01/09/2018 $2.21271 $3.64M $100.54M
02/09/2018 $2.31053 $3.81M $104.99M
03/09/2018 $2.36326 $3.91M $107.39M
04/09/2018 $2.39982 $3.81M $109.06M
05/09/2018 $2.38774 $3.92M $108.51M
06/09/2018 $2.10384 $3.44M $95.61M
07/09/2018 $2.1382 $3.58M $97.18M
08/09/2018 $2.13602 $3.55M $97.08M
09/09/2018 $2.00769 $3.36M $91.25M
10/09/2018 $2.0564 $3.47M $93.49M
11/09/2018 $2.0468 $3.80M $113.51M
12/09/2018 $2.02709 $4.16M $112.42M
13/09/2018 $2.07723 $4.27M $115.20M
14/09/2018 $2.06484 $4.32M $114.52M
15/09/2018 $2.12493 $4.49M $117.85M
16/09/2018 $2.06445 $4.32M $114.50M
17/09/2018 $2.04813 $4.32M $113.60M
18/09/2018 $1.93247 $4.09M $107.19M
19/09/2018 $1.93121 $4.07M $107.12M
20/09/2018 $2.0182 $4.28M $111.95M
21/09/2018 $2.06392 $4.35M $114.49M
22/09/2018 $2.08908 $5.44M $115.89M
23/09/2018 $2.2007 $5.55M $122.08M
24/09/2018 $2.08194 $6.03M $115.50M
25/09/2018 $2.05412 $5.90M $113.96M
26/09/2018 $1.99442 $5.68M $110.65M
27/09/2018 $2.07082 $5.90M $114.89M
28/09/2018 $2.10293 $5.96M $116.67M
29/09/2018 $2.01008 $5.71M $111.52M
30/09/2018 $2.07603 $5.88M $115.19M
01/10/2018 $2.10087 $7.21M $116.57M
02/10/2018 $2.16319 $7.81M $120.03M
03/10/2018 $2.09757 $7.37M $116.39M
04/10/2018 $2.0988 $6.02M $116.46M
05/10/2018 $2.14929 $5.34M $119.27M
06/10/2018 $2.13556 $4.88M $118.51M
07/10/2018 $2.08526 $6.45M $115.72M
08/10/2018 $2.10739 $7.45M $116.95M
09/10/2018 $2.15671 $7.72M $119.69M
10/10/2018 $2.10466 $7.68M $116.81M
11/10/2018 $2.06273 $7.50M $114.48M
12/10/2018 $2.00491 $7.23M $111.27M
13/10/2018 $2.05246 $7.32M $113.92M
14/10/2018 $2.02584 $7.37M $112.44M
15/10/2018 $2.00113 $7.02M $111.07M
16/10/2018 $2.12164 $7.64M $117.77M
17/10/2018 $2.16844 $7.70M $120.37M
18/10/2018 $2.18991 $7.65M $121.56M
19/10/2018 $2.06877 $7.56M $114.84M
20/10/2018 $2.12181 $7.56M $117.79M
21/10/2018 $2.16527 $7.77M $120.20M
22/10/2018 $2.1014 $7.82M $116.66M
23/10/2018 $2.07345 $7.43M $115.11M
24/10/2018 $2.15944 $7.50M $119.89M
25/10/2018 $2.09509 $7.39M $116.32M
26/10/2018 $2.06468 $7.28M $114.63M
27/10/2018 $2.1337 $7.60M $118.47M
28/10/2018 $2.07148 $7.31M $115.02M
29/10/2018 $2.12075 $7.44M $117.76M
30/10/2018 $2.0333 $7.25M $112.90M
31/10/2018 $1.91504 $6.97M $106.34M
01/11/2018 $1.88102 $6.74M $104.45M
02/11/2018 $1.95924 $7.01M $108.80M
03/11/2018 $1.9889 $7.07M $110.45M
04/11/2018 $1.94075 $6.91M $107.78M
05/11/2018 $2.0319 $6.30M $112.84M
06/11/2018 $2.00065 $7.01M $111.11M
07/11/2018 $2.02076 $7.19M $112.23M
08/11/2018 $2.03694 $7.21M $113.13M
09/11/2018 $1.97445 $6.85M $109.66M
10/11/2018 $2.00262 $7.11M $111.23M
11/11/2018 $1.92648 $6.83M $107.01M
12/11/2018 $1.98411 $6.97M $110.21M
13/11/2018 $1.97543 $6.96M $109.73M
14/11/2018 $1.90425 $6.76M $105.78M
15/11/2018 $1.78501 $6.33M $99.16M
16/11/2018 $1.73652 $6.10M $96.47M
17/11/2018 $1.75775 $6.13M $97.65M
18/11/2018 $1.71792 $6.00M $95.44M
19/11/2018 $1.76431 $6.22M $98.02M
20/11/2018 $1.48216 $5.34M $82.34M
21/11/2018 $1.32204 $7.13M $73.45M
22/11/2018 $1.37826 $7.90M $76.58M
23/11/2018 $1.27315 $7.26M $70.74M
24/11/2018 $1.35398 $7.04M $75.23M
25/11/2018 $1.1296 $5.87M $62.77M
26/11/2018 $1.20633 $6.12M $67.03M
27/11/2018 $1.13634 $5.83M $63.14M
28/11/2018 $1.15675 $6.02M $64.28M
29/11/2018 $1.23776 $6.52M $68.78M
30/11/2018 $1.32245420751 $6.86M $73.49M
01/12/2018 $1.15951541434 $6.12M $64.44M
02/12/2018 $1.27845805228 $6.62M $71.05M
03/12/2018 $1.18206218957 $6.27M $65.69M
04/12/2018 $1.20938583155 $6.31M $67.21M
05/12/2018 $1.22424297452 $6.56M $68.04M
06/12/2018 $1.11409758066 $5.81M $61.92M
07/12/2018 $1.00963587046 $5.21M $56.12M
08/12/2018 $1.03781428305 $5.34M $57.69M
09/12/2018 $1.02368531152 $5.45M $56.90M
10/12/2018 $1.05397201312 $5.57M $58.59M
11/12/2018 $1.02578986295 $5.45M $57.02M
12/12/2018 $1.01063297444 $5.34M $56.18M
13/12/2018 $1.00927882329 $5.38M $56.11M
14/12/2018 $0.970073301437 $5.12M $53.93M
15/12/2018 $0.968132142834 $4.91M $53.82M
16/12/2018 $0.966729477949 $4.99M $53.75M
17/12/2018 $0.962144927369 $4.90M $53.49M
18/12/2018 $1.04933946021 $5.40M $58.34M
19/12/2018 $1.11580951748 $3.58M $62.04M
20/12/2018 $1.10017534649 $5.70M $61.17M
21/12/2018 $1.2007479231 $6.11M $66.76M
22/12/2018 $1.13427883442 $5.79M $63.07M
23/12/2018 $1.17620203987 $6.09M $65.40M
24/12/2018 $1.22914503413 $6.16M $68.35M
25/12/2018 $1.12521565998 $5.87M $62.57M
26/12/2018 $1.11827076561 $5.53M $62.19M
27/12/2018 $1.0972039963 $5.73M $61.02M
28/12/2018 $1.06301025155 $5.69M $59.12M
29/12/2018 $1.1392887183 $4.32M $63.36M
30/12/2018 $1.11569827762 $5.71M $62.05M
31/12/2018 $1.1199974686 $5.74M $62.29M
01/01/2019 $1.09000279017 $5.51M $60.62M
02/01/2019 $1.13221743179 $5.79M $62.97M
03/01/2019 $1.14023867983 $5.98M $63.42M
04/01/2019 $1.12805571849 $5.76M $62.75M
05/01/2019 $1.1462365512 $5.82M $63.76M
06/01/2019 $1.11793803316 $5.66M $62.19M
07/01/2019 $1.19123145951 $6.10M $66.27M
08/01/2019 $1.17045505605 $6.01M $65.11M
09/01/2019 $1.21101080925 $6.27M $67.40M
10/01/2019 $1.19370066757 $5.93M $66.44M
11/01/2019 $1.07861321346 $5.41M $60.04M
12/01/2019 $1.09219179239 $5.50M $60.79M
13/01/2019 $1.06442158236 $5.50M $59.25M
14/01/2019 $1.05785519972 $5.43M $58.89M
15/01/2019 $1.10891772554 $5.68M $61.73M
16/01/2019 $1.08145820138 $5.56M $60.20M
17/01/2019 $1.07621702031 $5.61M $59.91M
18/01/2019 $1.0856455848 $5.64M $60.44M
19/01/2019 $1.07829435503 $5.57M $60.03M
20/01/2019 $1.09120445389 $5.65M $60.76M
21/01/2019 $1.06685493558 $5.34M $59.41M
22/01/2019 $1.04892927271 $5.29M $58.41M
23/01/2019 $1.07351459473 $5.52M $59.78M
24/01/2019 $1.06205837838 $5.46M $59.14M
25/01/2019 $1.07432057102 $5.32M $50.59M
26/01/2019 $1.07369367788 $5.55M $59.79M
27/01/2019 $1.08391246676 $5.67M $60.36M
28/01/2019 $1.05566952019 $5.43M $58.79M
29/01/2019 $1.02157725203 $5.29M $56.89M
30/01/2019 $0.986284324314 $5.02M $54.92M
31/01/2019 $1.00489986486 $5.12M $55.96M
01/02/2019 $0.987868525288 $5.11M $55.01M
02/02/2019 $0.99581232742 $5.05M $55.45M
03/02/2019 $1.00692264047 $5.05M $56.07M
04/02/2019 $1.00071752521 $5.12M $55.73M
05/02/2019 $0.992022100962 $5.09M $55.24M
06/02/2019 $0.96939328822 $5.04M $53.98M
07/02/2019 $0.985914630486 $5.06M $54.90M
08/02/2019 $0.977812079601 $4.96M $54.45M
09/02/2019 $1.04476389485 $5.37M $58.18M
10/02/2019 $1.0535252361 $5.34M $58.67M
11/02/2019 $1.03421730475 $5.37M $57.59M
12/02/2019 $1.02978915684 $5.25M $57.35M
13/02/2019 $1.03330074975 $5.35M $57.54M
14/02/2019 $1.04134211493 $5.41M $57.99M
15/02/2019 $1.0423150163 $5.35M $58.04M
16/02/2019 $1.03471791304 $5.42M $57.62M
17/02/2019 $1.03999889618 $5.29M $57.91M
18/02/2019 $1.06556883589 $5.51M $59.34M
19/02/2019 $1.11628939572 $5.76M $62.16M
20/02/2019 $1.12211094038 $5.82M $62.49M
21/02/2019 $1.12061797263 $5.87M $62.40M
22/02/2019 $1.12714017018 $5.83M $62.77M
22/02/2019 $1.15677121993 $6.13M $64.42M
23/02/2019 $1.17610519091 $6.17M $65.49M

Inscrivez vous