Rank 1562
Cryptonex (CNX)
CNX
Just now
£ 2.610 (-1.72%)
Mkt. Cap.
£ 278.64 M
Vol. 24H
CNX 0 (£ 0)
Open 24h
£ 2.656
Low/High 24h
£ 2.610 - £ 2.656
Last trade
CNX 0 ( £ 0) / HitBTC
Loading chart ...

Description

No record Found

Website Live Widget For Cryptonex (CNX)

Cryptonex (CNX)
3.722 GBP (-1.72%)
Rank

1562
MARKET CAP

£ 397.37 M
VOLUME (24H)

£ 0

Historical data for Cryptonex (CNX)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-11 2.917 2.917 0.245 0.806 531.164
2017-09-12 1.073 1.073 0.191 0.747 69.993
2017-09-13 0.729 0.729 0.393 0.393 0.444
2017-09-14 0.877 1.038 0.338 0.728 372.902
2017-09-15 1.038 1.038 0.728 0.728 24.044
2017-09-16 1.038 1.038 0.402 0.728 2.183
2017-09-17 1.150 1.150 0.448 0.806 14.008
2017-09-18 1.094 1.094 0.217 0.218 108.158
2017-09-19 0.308 1.087 0.216 0.521 1,222.542
2017-09-20 0.695 0.695 0.207 0.295 2,771.732
2017-09-21 0.418 1.010 0.177 0.703 22,840.056
2017-09-22 1.052 1.052 0.639 0.644 31.768
2017-09-23 0.891 1.003 0.624 0.703 3.348
2017-09-24 1.073 1.073 0.445 0.445 115.421
2017-09-25 0.628 1.073 0.440 0.752 13.399
2017-09-26 1.164 1.480 0.669 1.037 299.084
2017-09-27 1.473 1.473 1.033 1.033 0.000
2017-09-28 1.466 1.466 0.826 1.028 13.359
2017-09-29 1.529 1.529 0.708 1.072 62.952
2017-09-30 1.550 1.550 1.082 1.082 3.245
2017-10-01 1.543 1.543 1.042 1.057 1,890.471
2017-10-02 1.480 1.816 0.851 1.244 41,434.778
2017-10-03 1.732 1.921 0.831 1.234 58,947.973
2017-10-04 1.802 2.062 0.856 1.303 40,186.010
2017-10-05 1.879 2.005 1.077 1.328 38,863.192
2017-10-06 1.914 2.012 1.096 1.323 39,605.583
2017-10-07 1.963 2.048 0.934 1.303 35,168.277
2017-10-08 1.921 2.181 1.175 1.406 48,627.993
2017-10-09 2.005 2.104 0.939 1.239 53,903.212
2017-10-10 1.788 1.900 1.067 1.249 41,687.338
2017-10-11 2.005 2.475 1.244 1.470 138,848.535
2017-10-12 2.174 2.181 1.126 1.313 91,593.046
2017-10-13 1.935 2.019 0.531 1.087 34,484.761
2017-10-14 1.515 1.991 0.024 1.396 364,185.048
2017-10-15 2.019 2.048 0.752 1.047 19,071.018
2017-10-16 1.452 1.879 0.826 1.101 53,089.731
2017-10-17 1.564 1.564 0.880 1.013 1,051.658
2017-10-18 1.480 1.760 0.870 1.121 324,010.623
2017-10-19 1.676 1.746 1.033 1.033 253.017
2017-10-20 1.480 1.725 0.826 1.121 4,732.131
2017-10-21 1.592 1.592 0.772 0.772 31.164
2017-10-22 1.087 1.613 0.703 0.880 149.043
2017-10-23 1.171 1.613 0.624 0.841 54,347.582
2017-10-24 1.248 1.395 0.674 0.816 51,587.744
2017-10-25 1.192 1.599 0.482 0.610 46,226.238
2017-10-26 0.855 1.080 0.600 0.679 54,475.747
2017-10-27 0.961 1.136 0.565 0.703 55,751.446
2017-10-28 1.073 1.080 0.664 0.679 48,289.603
2017-10-29 0.961 1.115 0.361 0.422 45,043.440
2017-10-30 0.634 1.248 0.341 0.757 407,030.594
2017-10-31 1.129 1.206 0.600 0.664 58,194.130
2017-11-01 0.989 1.045 0.556 0.688 53,630.576
2017-11-02 1.003 1.171 0.526 0.649 45,649.744
2017-11-03 0.954 1.017 0.546 0.654 41,476.932
2017-11-04 0.940 1.136 0.580 0.620 34,885.739
2017-11-05 0.827 0.954 0.580 0.615 69,829.228
2017-11-06 0.891 1.010 0.565 0.595 47,495.225
2017-11-07 0.891 0.940 0.585 0.624 51,824.653
2017-11-08 0.848 0.898 0.590 0.629 50,752.329
2017-11-09 0.827 0.827 0.516 0.580 41,636.000
2017-11-10 0.799 0.940 0.468 0.649 86,144.003
2017-11-11 0.862 0.862 0.462 0.462 25,461.147
2017-11-12 0.729 0.912 0.481 0.511 50,535.511
2017-11-13 0.743 0.912 0.487 0.487 48,902.836
2017-11-14 0.764 0.940 0.536 0.575 51,645.508
2017-11-15 0.884 1.010 0.580 0.605 51,285.961
2017-11-16 0.848 0.947 0.565 0.644 51,423.159
2017-11-17 0.926 0.954 0.575 0.615 50,765.954
2017-11-18 0.905 0.961 0.595 0.595 45,091.119
2017-11-19 0.870 0.982 0.610 0.649 52,108.405
2017-11-20 0.905 0.968 0.595 0.649 52,117.851
2017-11-21 0.940 1.108 0.610 0.767 74,812.011
2017-11-22 1.066 1.346 0.629 0.738 65,243.509
2017-11-23 1.080 1.423 0.728 0.919 65,717.793
2017-11-24 1.395 1.473 0.865 0.865 45,272.452
2017-11-25 1.311 1.571 0.797 1.052 54,346.834
2017-11-26 1.571 1.620 0.910 1.101 70,343.020
2017-11-27 1.599 1.669 0.983 1.028 61,186.574
2017-11-28 1.459 1.585 0.974 1.111 63,870.911
2017-11-29 1.606 1.676 0.978 1.121 65,949.815
2017-11-30 1.746 2.055 1.160 1.288 68,253.049
2017-12-01 1.844 2.601 1.082 1.824 114,747.856
2017-12-02 2.679 2.679 1.495 1.495 100,760.560
2017-12-03 2.202 2.524 1.544 1.598 69,256.009
2017-12-04 2.293 2.777 1.441 1.721 83,655.694
2017-12-05 2.889 3.275 1.569 2.095 77,350.875
2017-12-06 3.660 3.660 1.864 1.918 80,507.388
2017-12-07 2.616 3.352 1.726 2.070 154,270.755
2017-12-08 2.728 2.903 1.431 1.770 76,387.939
2017-12-09 2.559 2.945 1.401 1.923 79,466.208
2017-12-10 3.043 3.289 1.800 2.055 92,847.263
2017-12-11 2.994 3.233 1.977 2.100 90,597.780
2017-12-12 2.854 3.198 1.937 2.080 81,715.523
2017-12-13 3.001 3.226 1.942 2.188 86,532.226
2017-12-14 3.331 3.331 2.085 2.163 91,944.023
2017-12-15 3.394 3.801 2.340 2.660 151,008.773
2017-12-16 3.737 4.011 2.429 2.532 82,370.078
2017-12-17 3.590 4.390 2.424 2.886 138,371.212
2017-12-18 4.165 4.165 2.336 2.650 109,726.765
2017-12-19 3.548 3.576 2.208 2.345 90,450.685
2017-12-20 3.176 3.618 2.227 2.458 115,015.756
2017-12-21 3.064 3.198 1.893 2.016 101,182.233
2017-12-22 3.029 3.429 2.124 2.355 77,885.776
2017-12-23 3.219 3.478 2.168 2.168 106,658.846
2017-12-24 3.106 4.775 2.041 2.139 105,146.317
2017-12-25 3.471 3.976 2.104 2.399 104,394.509
2017-12-26 3.352 4.298 2.124 2.124 92,781.267
2017-12-27 2.826 3.436 1.982 2.409 101,927.113
2017-12-28 3.429 3.429 2.193 2.404 124,150.794
2017-12-29 2.987 2.987 1.785 1.908 50,822.661
2017-12-30 3.008 3.983 2.045 2.454 193,856.542
2017-12-31 3.394 3.674 1.923 2.247 110,463.187
2018-01-01 3.520 3.829 1.957 2.247 130,369.271
2018-01-02 3.296 3.408 2.090 2.237 109,897.117
2018-01-03 3.191 3.871 1.318 2.463 101,093.020
2018-01-04 3.927 4.004 2.586 2.586 124,505.070
2018-01-05 3.730 4.340 2.532 2.788 138,426.026
2018-01-06 3.758 4.095 2.493 2.867 144,956.873
2018-01-07 3.773 3.990 2.031 2.503 121,381.899
2018-01-08 3.450 3.653 2.203 2.488 110,523.793
2018-01-09 3.660 3.871 2.419 2.493 113,872.997
2018-01-10 3.169 3.359 2.222 2.291 107,709.997
2018-01-11 3.394 4.074 2.301 2.857 140,618.752
2018-01-12 4.193 4.972 2.729 2.872 105,095.205
2018-01-13 3.920 4.228 2.616 2.749 119,558.673
2018-01-14 3.920 4.397 2.645 3.083 159,507.036
2018-01-15 3.639 4.193 2.340 2.449 114,830.505
2018-01-16 3.450 4.151 2.360 2.581 99,051.540
2018-01-17 3.681 3.997 2.365 2.694 118,697.670
2018-01-18 3.962 4.200 2.665 2.665 116,738.396
2018-01-19 4.214 4.663 2.916 2.955 137,939.542
2018-01-20 3.808 4.453 2.670 2.955 124,071.218
2018-01-21 3.941 4.775 2.660 3.029 164,550.130
2018-01-22 4.340 7.033 2.990 4.111 222,437.713
2018-01-23 6.171 7.300 4.160 4.666 222,242.229
2018-01-24 6.507 6.584 3.373 4.022 91,660.374
2018-01-25 5.722 6.150 3.712 4.204 180,202.154
2018-01-26 6.185 6.991 4.002 4.902 203,538.473
2018-01-27 7.180 7.342 4.573 4.858 160,500.148
2018-01-28 6.619 6.739 3.983 4.524 194,532.141
2018-01-29 5.806 5.883 3.599 3.678 137,523.037
2018-01-30 5.308 5.848 3.619 3.722 142,767.353
2018-01-31 4.775 5.168 3.226 3.452 164,968.583
2018-02-01 4.796 5.077 3.058 3.226 128,507.225
2018-02-02 4.803 5.049 3.226 3.226 115,343.613
2018-02-03 4.088 4.383 2.827 2.827 77,457.460
2018-02-04 3.408 4.039 2.390 2.557 103,238.469
2018-02-05 4.053 4.481 2.803 2.955 109,548.751
2018-02-06 4.151 4.214 2.798 2.798 105,759.235
2018-02-07 4.348 4.593 2.965 3.049 110,997.109
2018-02-08 4.572 4.698 3.122 3.206 114,276.915
2018-02-09 4.509 4.684 3.117 3.245 109,591.465
2018-02-10 4.369 4.649 2.955 3.103 123,062.795
2018-02-11 4.873 5.126 3.285 3.285 112,252.413
2018-02-12 4.495 4.698 2.985 2.985 110,196.162
2018-02-13 4.726 4.986 3.265 3.309 132,553.569
2018-02-14 4.993 5.203 3.452 3.609 140,487.621
2018-02-15 5.224 5.224 3.506 3.609 117,862.343
2018-02-16 5.603 5.680 3.820 3.820 103,883.534
2018-02-17 5.112 5.280 3.584 3.639 108,483.518
2018-02-18 5.568 5.722 3.850 3.850 118,802.735
2018-02-19 5.526 5.764 3.737 3.875 119,897.997
2018-02-20 5.147 5.512 3.609 3.683 121,755.435
2018-02-21 4.937 5.315 3.388 3.388 96,232.650
2018-02-22 4.993 5.238 3.452 3.452 105,513.977
2018-02-23 4.698 4.698 2.385 2.483 118,222.682
2018-02-24 3.506 4.046 2.439 2.458 76,167.536
2018-02-25 3.765 5.357 2.119 3.707 352,243.466
2018-02-26 5.413 5.638 3.698 3.698 93,910.520
2018-02-27 5.147 5.217 3.555 3.555 107,609.971
2018-02-28 5.364 5.603 3.334 3.816 112,613.868
2018-03-01 5.161 5.799 3.368 3.747 116,005.401
2018-03-02 5.547 5.876 3.776 3.776 98,251.119
2018-03-03 5.406 5.960 3.614 3.958 110,793.365
2018-03-04 5.617 5.855 3.771 3.771 95,010.880
2018-03-05 5.042 5.512 3.452 3.452 96,278.535
2018-03-06 4.551 4.979 3.191 3.230 88,483.313
2018-03-07 4.579 4.614 3.068 3.176 107,666.698
2018-03-08 4.502 4.544 3.093 3.186 87,258.691
2018-03-09 4.319 4.873 2.985 3.029 77,798.343
2018-03-10 4.684 4.817 3.191 3.285 100,439.350
2018-03-11 4.488 4.488 3.058 3.093 94,611.313
2018-03-12 4.418 4.432 3.063 3.108 91,511.975
2018-03-13 3.976 3.976 2.606 2.768 88,840.638
2018-03-14 3.969 4.004 2.660 2.724 81,215.602
2018-03-15 3.892 4.011 2.704 2.734 75,898.658
2018-03-16 3.688 3.815 2.557 2.675 81,207.341
2018-03-17 3.976 3.976 2.690 2.734 83,791.845
2018-03-18 4.109 4.109 2.645 2.645 89,074.567
2018-03-19 3.857 4.319 2.704 2.872 98,491.440
2018-03-20 4.095 4.249 2.872 2.940 93,485.577
2018-03-21 4.102 4.158 2.817 2.872 90,196.877
2018-03-22 4.193 4.326 2.857 2.990 107,966.156
2018-03-23 4.074 4.137 2.773 2.901 87,672.468
2018-03-24 4.102 4.102 2.793 2.793 88,682.612
2018-03-25 3.829 3.948 2.685 2.768 88,233.812
2018-03-26 3.780 3.780 2.532 2.650 90,385.776
2018-03-27 3.850 3.850 2.542 2.542 84,313.986
2018-03-28 3.240 3.436 2.272 2.409 77,998.040
2018-03-29 3.317 3.317 2.257 2.326 69,763.704
2018-03-30 3.359 3.457 2.296 2.296 592.631
2018-03-31 3.219 3.401 2.252 2.355 9,891.177
2018-04-01 3.471 3.520 1.741 2.434 1,103.016
2018-04-02 3.646 3.702 2.449 2.581 184.573
2018-04-03 3.226 3.394 2.011 2.345 206.817
2018-04-04 3.331 3.380 2.016 2.306 203.877
2018-04-05 3.212 3.303 2.159 2.316 38.421
2018-04-06 3.443 3.639 2.345 2.483 809.478
2018-04-07 3.611 3.660 2.454 2.454 0.915
2018-04-08 3.366 3.429 2.272 2.321 1,226.544
2018-04-09 3.345 3.471 2.198 2.399 2,324.131
2018-04-10 3.471 3.471 2.331 2.331 497.360
2018-04-11 3.780 3.892 2.640 2.729 410.920
2018-04-12 3.878 3.934 2.596 2.719 5,126.928
2018-04-13 3.941 4.032 2.650 2.650 115.499
2018-04-14 3.941 4.172 2.763 2.926 2.635
2018-04-15 4.025 4.025 2.665 2.817 211.616
2018-04-16 3.941 3.941 2.498 2.729 466.860
2018-04-17 4.074 4.074 2.739 2.778 318.368
2018-04-18 4.018 4.186 2.734 2.857 1,324.190
2018-04-19 4.355 4.544 3.014 3.186 244.382
2018-04-20 4.572 4.572 2.990 3.039 540.609
2018-04-21 4.277 4.333 2.911 2.994 91.627
2018-04-22 4.340 4.404 2.822 3.078 774.396
2018-04-23 4.719 4.810 3.132 3.299 1,082.428
2018-04-24 4.319 4.418 2.926 3.098 435.564
2018-04-25 4.621 4.621 3.103 3.240 922.440
2018-04-26 4.446 4.453 2.724 3.117 2,321.491
2018-04-27 4.397 4.656 2.935 3.265 152.957
2018-04-28 4.684 4.684 2.867 3.098 1,294.369
2018-04-29 4.348 4.474 2.891 2.955 258.691
2018-04-30 4.025 4.404 2.822 3.078 111.394
2018-05-01 4.467 4.530 2.950 3.088 665.554
2018-05-02 4.649 4.782 3.112 3.112 427.215
2018-05-03 4.418 4.558 2.719 3.147 2,217.964
2018-05-04 4.558 4.558 2.955 2.955 234.573
2018-05-05 4.123 4.397 2.847 3.034 633.087
2018-05-06 4.207 4.207 2.768 2.950 367.828
2018-05-07 4.130 4.130 2.758 2.896 151.496
2018-05-08 4.186 4.312 2.886 3.024 653.168
2018-05-09 4.053 4.179 2.842 2.886 102.519
2018-05-10 3.836 4.074 2.567 2.857 809.060
2018-05-11 4.109 4.109 2.714 2.798 264.665
2018-05-12 4.095 4.214 2.739 2.872 653.724
2018-05-13 4.074 4.074 2.812 2.812 0.281
2018-05-14 3.927 3.983 2.503 2.709 1,848.382
2018-05-15 3.801 3.801 2.380 2.542 998.879
2018-05-16 3.506 3.681 2.301 2.498 818.157
2018-05-17 3.646 3.758 2.434 2.434 249.354
2018-05-18 3.471 3.527 2.311 2.434 375.503
2018-05-19 3.590 3.892 2.517 2.601 282.243
2018-05-20 3.660 3.660 2.399 2.399 144.686
2018-05-21 3.254 3.422 2.242 2.360 511.983
2018-05-22 3.155 3.212 2.178 2.178 67.569
2018-05-23 3.134 3.191 2.198 2.237 194.638
2018-05-24 3.148 3.148 2.134 2.134 110.007
2018-05-25 2.994 3.092 2.060 2.060 199.923
2018-05-26 2.945 3.099 2.065 2.100 8.442
2018-05-27 2.896 2.994 1.854 2.065 320.487
2018-05-28 3.092 3.141 1.652 2.134 684.765
2018-05-29 3.008 3.113 2.109 2.144 166.832
2018-05-30 3.106 3.155 2.178 2.213 63.547
2018-05-31 3.169 3.169 2.149 2.149 84.680
2018-06-01 3.106 3.268 2.178 2.291 87.507
2018-06-02 3.303 3.303 2.011 2.011 518.104
2018-06-03 2.791 3.106 1.957 2.178 37.684
2018-06-04 3.155 3.155 2.065 2.178 694.805
2018-06-05 3.113 3.113 2.149 2.149 149.549
2018-06-06 3.078 3.240 2.119 2.198 417.376
2018-06-07 3.099 3.155 2.100 2.100 110.794
2018-06-08 2.952 3.106 1.923 2.144 377.052
2018-06-09 2.756 2.805 1.632 1.632 622.609
2018-06-10 2.363 2.847 1.593 1.932 1,673.097
2018-06-11 2.623 2.714 1.578 1.578 983.179
2018-06-12 2.167 2.566 1.519 1.800 319.809
2018-06-13 2.700 2.749 1.829 1.829 150.975
2018-06-14 2.510 2.644 1.760 1.824 44.380
2018-06-15 2.644 2.644 1.824 1.824 331.457
2018-06-16 2.580 2.672 1.809 1.844 43.702
2018-06-17 2.728 2.777 1.849 1.947 81.253
2018-06-18 2.791 2.791 1.888 1.888 40.594
2018-06-19 2.700 2.791 1.893 1.957 76.695
2018-06-20 2.791 2.791 1.957 1.957 0.000

Cryptocurrency Converter & Calculator

=