| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2017 | $2.70 | $5.01 | |
| 2018 | $5.03 | $1.11 | 352.00% |
| 2019 | $1.11 | $1.92 | -42.24% |
| 2020 | $1.92 | $0.7357 | 161.32% |
| 2021 | $0.7444 | $6.89 | -89.20% |
| 2022 | $7.08 | $0.1846 | 3,739% |
| 2023 | $0.1859 | $0.7645 | -75.69% |
| 2024 | $0.7847 | $47.80 | -98.36% |
| 2025 | $48.22 | $51.83 | -6.97% |
Publicidade
Cryptonex (CNX) Histórico de Preços
Preço histórico do Cryptonex, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2017.
| Primeiro preço | 2017 Outubro ($2.70) |
|---|---|
| Preço mais baixo | 2019 Outubro ($0.0550) |
| Máxima Histórica | 2025 maio ($56.61) |
| Melhor ano | 2024 |
| Pior ano | 2022 |
| Melhor mês | Outubro |
| Pior mês | junho |
Cryptonex Gráfico histórico
Cryptonex Histórico anual desde 2017
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $2.70 | $6.48 | $0.7283 | $5.01 | $92.1 M | $163.9 T | $604.4 T | 29.2 M | 134% |
| 2018 | $3.77 | $10.51 | $0.7237 | $1.11 | $175 M | $2.9 M | $8.2 M | 48.1 M | 129% |
| 2019 | $0.8975 | $2.03 | $0.0550 | $1.92 | $90.1 M | $1.3 M | $11.5 M | 101.6 M | 527% |
| 2020 | $0.8185 | $2.19 | $0.0620 | $0.7357 | $87.6 M | $213 | $4.9 T | 107.3 M | 641% |
| 2021 | $1.10 | $7.73 | $0.0914 | $6.89 | $116.7 M | $37.5 T | $938.1 T | 105.7 M | 1.2 T% |
| 2022 | $4.65 | $10.40 | $0.1328 | $0.1846 | $608.9 M | $550.6 T | $1.3 M | 135.8 M | 5.6 T% |
| 2023 | $0.5817 | $1.16 | $0.1490 | $0.7645 | $95.8 M | $0 | $78 | 162.9 M | 388% |
| 2024 | $16.44 | $55.16 | $0.1643 | $47.80 | $2.8 B | $4.2 M | $58.5 M | 168.5 M | 144% |
| 2025 | $48.16 | $57.12 | $38.07 | $51.83 | $8.3 B | $9.2 M | $47.9 M | 176.5 M | 32% |
Cryptonex Rendimento Anual
Cryptonex Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 44.81% O:$1.54 C:$2.23 | 125.68% O:$2.22 C:$5.01 | ||||||||||
| 2018 | 49.30% O:$5.03 C:$7.51 | -4.12% O:$7.53 C:$7.22 | -35.41% O:$7.23 C:$4.67 | 29.15% O:$4.70 C:$6.07 | -29.35% O:$6.20 C:$4.38 | -28.74% O:$4.28 C:$3.05 | -6.15% O:$3.09 C:$2.90 | -24.37% O:$2.91 C:$2.20 | -8.83% O:$2.25 C:$2.05 | -6.10% O:$2.04 C:$1.92 | -42.70% O:$1.99 C:$1.14 | -8.96% O:$1.22 C:$1.11 |
| 2019 | -10.48% O:$1.09 C:$0.97 | 11.29% O:$1.00 C:$1.11 | 7.05% O:$1.09 C:$1.17 | 11.99% O:$1.18 C:$1.32 | -9.23% O:$1.33 C:$1.20 | -33.97% O:$0.93 C:$0.61 | -7.77% O:$0.61 C:$0.57 | -81.43% O:$0.57 C:$0.11 | 761.40% O:$0.11 C:$0.91 | 7.92% O:$0.91 C:$0.98 | 96.86% O:$0.98 C:$1.92 | |
| 2020 | 3.71% O:$1.92 C:$2.00 | -30.28% O:$2.00 C:$1.39 | -22.07% O:$1.39 C:$1.08 | -62.33% O:$1.08 C:$0.41 | 86.05% O:$0.41 C:$0.76 | -52.10% O:$0.76 C:$0.36 | 5.81% O:$0.36 C:$0.38 | 6.63% O:$0.38 C:$0.41 | -12.24% O:$0.41 C:$0.36 | 37.47% O:$0.36 C:$0.49 | -12.77% O:$0.49 C:$0.43 | 70.56% O:$0.43 C:$0.74 |
| 2021 | -27.05% O:$0.74 C:$0.54 | 12.19% O:$0.54 C:$0.60 | 0.39% O:$0.60 C:$0.60 | 41.10% O:$0.61 C:$0.85 | -4.14% O:$0.85 C:$0.82 | -37.94% O:$0.82 C:$0.51 | 89.86% O:$0.51 C:$0.96 | 3.29% O:$0.96 C:$0.99 | -66.10% O:$0.99 C:$0.34 | 75.65% O:$0.34 C:$0.59 | 4.66% O:$0.59 C:$0.62 | 1,043.98% O:$0.60 C:$6.89 |
| 2022 | -17.38% O:$6.89 C:$5.69 | 11.72% O:$5.69 C:$6.36 | 6.08% O:$6.36 C:$6.74 | -15.83% O:$6.74 C:$5.67 | -16.84% O:$5.67 C:$4.72 | -38.10% O:$4.72 C:$2.92 | 17.77% O:$2.93 C:$3.45 | -13.95% O:$3.45 C:$2.97 | 102.93% O:$2.97 C:$6.02 | 29.27% O:$6.00 C:$7.75 | -97.44% O:$7.76 C:$0.20 | -7.08% O:$0.20 C:$0.18 |
| 2023 | 86.00% O:$0.18 C:$0.34 | 9.58% O:$0.34 C:$0.38 | 17.68% O:$0.38 C:$0.44 | 27.73% O:$0.44 C:$0.56 | -7.02% O:$0.56 C:$0.53 | 24.79% O:$0.53 C:$0.66 | 34.98% O:$0.66 C:$0.88 | -36.50% O:$0.88 C:$0.56 | 12.81% O:$0.56 C:$0.63 | 0.68% O:$0.63 C:$0.64 | 15.03% O:$0.64 C:$0.73 | 4.16% O:$0.73 C:$0.76 |
| 2024 | -16.44% O:$0.76 C:$0.64 | 24.23% O:$0.64 C:$0.79 | 6.38% O:$0.79 C:$0.85 | -21.94% O:$0.84 C:$0.66 | 9.52% O:$0.66 C:$0.72 | -19.45% O:$0.72 C:$0.58 | 5,585.75% O:$0.58 C:$32.99 | -8.75% O:$32.96 C:$30.08 | 7.41% O:$30.08 C:$32.31 | 10.97% O:$32.33 C:$35.88 | 37.19% O:$35.85 C:$49.17 | -2.79% O:$49.17 C:$47.80 |
| 2025 | 9.58% O:$47.70 C:$52.27 | -17.53% O:$52.20 C:$43.05 | -2.10% O:$43.00 C:$42.09 | 14.24% O:$42.08 C:$48.07 | 10.93% O:$48.07 C:$53.33 | -100% O:$53.32 C:$0 |
CNX OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(CNX) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $53.44 | $54.04 | $51.21 | $51.83 | $8.2 M | 155,348 | $0 |
| 06/04/2025 | $53.75 | $54.08 | $53.19 | $53.40 | $4.9 M | 90,905 | $0 |
| 06/03/2025 | $53.95 | $54.46 | $53.49 | $53.73 | $5.8 M | 107,858 | $0 |
| 06/02/2025 | $53.90 | $54.05 | $52.89 | $54 | $7 M | 131,782 | $0 |
| 06/01/2025 | $53.32 | $54 | $52.90 | $53.84 | $4.5 M | 84,615 | $0 |
| 05/31/2025 | $53.00 | $53.52 | $52.59 | $53.33 | $5.2 M | 98,815 | $0 |
| 05/30/2025 | $53.82 | $54.24 | $52.89 | $53.08 | $9.7 M | 180,547 | $0 |
| 05/29/2025 | $55.01 | $55.56 | $53.87 | $53.88 | $8.8 M | 161,065 | $0 |
| 05/28/2025 | $55.53 | $55.68 | $54.52 | $54.93 | $7.3 M | 133,089 | $0 |
| 05/27/2025 | $55.86 | $56.50 | $54.88 | $55.63 | $9.6 M | 171,612 | $0 |
| 05/26/2025 | $55.63 | $56.29 | $55.46 | $55.77 | $7.5 M | 134,598 | $10.6 B |
| 05/25/2025 | $54.96 | $55.69 | $54.39 | $55.62 | $7.8 M | 141,923 | $10.4 B |
| 05/24/2025 | $54.77 | $55.87 | $54.58 | $55.04 | $7.2 M | 129,266 | $10.5 B |
| 05/23/2025 | $56.97 | $57.01 | $54.61 | $54.63 | $12.6 M | 223,940 | $10.6 B |
| 05/22/2025 | $55.89 | $57.12 | $55.74 | $56.98 | $13.4 M | 236,619 | $10.7 B |
| 05/21/2025 | $54.51 | $56.25 | $54.09 | $55.85 | $14.6 M | 267,132 | $10.4 B |
| 05/20/2025 | $53.88 | $54.74 | $53.12 | $54.45 | $9.2 M | 169,927 | $10.2 B |
| 05/19/2025 | $54.35 | $54.63 | $52.05 | $53.82 | $10.6 M | 200,266 | $10 B |
| 05/18/2025 | $52.63 | $54.32 | $52.58 | $54.32 | $7 M | 131,035 | $10 B |
| 05/17/2025 | $52.81 | $52.91 | $52.32 | $52.58 | $4.5 M | 85,140 | $9.9 B |
| 05/16/2025 | $52.96 | $53.25 | $52.57 | $52.80 | $6.5 M | 123,168 | $10 B |
| 05/15/2025 | $52.77 | $53.12 | $51.74 | $52.87 | $8.5 M | 161,785 | $9.9 B |
| 05/14/2025 | $53.08 | $53.18 | $52.36 | $52.84 | $6.4 M | 121,969 | $10 B |
| 05/13/2025 | $52.40 | $53.56 | $51.77 | $53.20 | $8.9 M | 168,350 | $10 B |
| 05/12/2025 | $53.14 | $53.89 | $51.47 | $52.42 | $11 M | 208,738 | $10 B |
| 05/11/2025 | $53.48 | $53.54 | $52.73 | $53.08 | $7.7 M | 144,436 | $10 B |
| 05/10/2025 | $52.55 | $53.48 | $52.42 | $53.47 | $5.2 M | 97,870 | $10 B |
| 05/09/2025 | $52.71 | $53.10 | $52.18 | $52.55 | $8.9 M | 169,991 | $9.9 B |
| 05/08/2025 | $49.52 | $52.86 | $49.40 | $52.59 | $10.2 M | 200,123 | $9.6 B |
| 05/07/2025 | $49.34 | $49.80 | $48.90 | $49.48 | $5.8 M | 117,740 | $9.3 B |
| 05/06/2025 | $48.29 | $49.42 | $47.70 | $49.37 | $5.4 M | 112,018 | $9.1 B |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Histórico de Preços | $2,419 | $291,447,483,978 | $22,064,212,119 | -0.56% | -7.79% | |
 | Cardano (ADA) Histórico de Preços | $0.6282 | $22,101,519,725 | $726,891,362 | -0.05% | -6.76% | |
 | UNUS SED LEO (LEO) Histórico de Preços | $8.62 | $7,967,845,356 | $12,839,825 | -0.46% | -2.82% | |
 | Bitget Token (BGB) Histórico de Preços | $4.54 | $6,356,004,540 | $71,879,827 | -0.24% | -4.07% | |
 | OKB (OKB) Histórico de Preços | $49.75 | $2,985,003,548 | $7,916,824 | -0.02% | -0.92% | |
 | Tokenize Xchange (TKX) Histórico de Preços | $27.43 | $2,194,421,217 | $663,704 | -0.36% | -2.30% | |
 | Tether (USDT) Histórico de Preços | $1.00 | $139,891,249,535 | $71,373,361,951 | 0.13% | 0.35% | |
 | XRP (XRP) Histórico de Preços | $2.11 | $121,387,837,271 | $2,655,669,442 | 0.32% | -4.67% | |
 | Karbo (KRB) Histórico de Preços | $0.0395 | $0 | $153 | -0.06% | -8.33% |