CXO
순위 605
Infrastructure
CargoX
$0.1516
-1.26% 24H
-0.50% 7D
시가총액
시가총액
$32.62M
0.00% 시장 대비
완전 희석
완전 희석
$32.62M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$25,404
0.08% 시가총액 대비
유통
유통
215.12M CXO
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-71.02%
최고가 08 Nov 2023
변동성, 30d
변동성, 30d
20.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 3104 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.1511 | — | — |
| 2026-09-01 | $0.1540 | — | — |
| 2026-08-31 | $0.1526 | — | — |
| 2026-08-30 | $0.1509 | — | — |
| 2026-08-29 | $0.1539 | — | — |
| 2026-08-28 | $0.1520 | — | — |
| 2026-08-27 | $0.1518 | — | — |
| 2026-08-26 | $0.1534 | — | — |
| 2026-08-25 | $0.1510 | — | — |
| 2026-08-24 | $0.1510 | — | — |
| 2026-08-23 | $0.1535 | — | — |
| 2026-08-22 | $0.1540 | — | — |
| 2026-08-21 | $0.1537 | — | — |
| 2026-08-20 | $0.1526 | — | — |
| 2026-08-19 | $0.1529 | — | — |
| 2026-08-18 | $0.1502 | — | — |
| 2026-08-17 | $0.1502 | — | — |
| 2026-08-16 | $0.1493 | — | — |
| 2026-08-15 | $0.1482 | — | — |
| 2026-08-14 | $0.1494 | — | — |
| 2026-08-13 | $0.1472 | — | — |
| 2026-08-12 | $0.1473 | — | — |
| 2026-08-11 | $0.1489 | — | — |
| 2026-08-10 | $0.1489 | — | — |
| 2026-08-09 | $0.1515 | — | — |
| 2026-08-08 | $0.1519 | — | — |
| 2026-08-07 | $0.1511 | — | — |
| 2026-08-06 | $0.1512 | — | — |
| 2026-08-05 | $0.1479 | — | — |
| 2026-08-04 | $0.1481 | — | — |
| 2026-08-03 | $0.1481 | — | — |
| 2026-08-02 | $0.1499 | — | — |
| 2026-08-01 | $0.1531 | — | — |
| 2026-07-31 | $0.1520 | — | — |
| 2026-07-30 | $0.1550 | — | — |
| 2026-07-29 | $0.1552 | — | — |
| 2026-07-28 | $0.1511 | — | — |
| 2026-07-27 | $0.1511 | — | — |
| 2026-07-26 | $0.1582 | — | — |
| 2026-07-25 | $0.1559 | — | — |
| 2026-07-24 | $0.1522 | — | — |
| 2026-07-23 | $0.1541 | — | — |
| 2026-07-22 | $0.1532 | — | — |
| 2026-07-21 | $0.1527 | — | — |
| 2026-07-20 | $0.1527 | — | — |
| 2026-07-19 | $0.1525 | — | — |
| 2026-07-18 | $0.1545 | — | — |
| 2026-07-17 | $0.1529 | — | — |
| 2026-07-16 | $0.1523 | — | — |
| 2026-07-15 | $0.1511 | — | — |
| 2026-07-14 | $0.1546 | — | — |
| 2026-07-13 | $0.1546 | — | — |
| 2026-07-12 | $0.1551 | — | — |
| 2026-07-11 | $0.1534 | — | — |
| 2026-07-10 | $0.1522 | — | — |
| 2026-07-09 | $0.1513 | — | — |
| 2026-07-08 | $0.1555 | — | — |
| 2026-07-07 | $0.1537 | — | — |
| 2026-07-06 | $0.1537 | — | — |
| 2026-07-05 | $0.1556 | — | — |
| 2026-07-04 | $0.1532 | — | — |
| 2026-07-03 | $0.1584 | — | — |
| 2026-07-02 | $0.1568 | — | — |
| 2026-07-01 | $0.1539 | — | — |
| 2026-06-30 | $0.1522 | — | — |
| 2026-06-29 | $0.1522 | — | — |
| 2026-06-28 | $0.1528 | — | — |
| 2026-06-27 | $0.1552 | — | — |
| 2026-06-26 | $0.1527 | — | — |
| 2026-06-25 | $0.1521 | — | — |
| 2026-06-24 | $0.1436 | — | — |
| 2026-06-23 | $0.1478 | — | — |
| 2026-06-22 | $0.1478 | — | — |
| 2026-06-21 | $0.1509 | — | — |
| 2026-06-20 | $0.1484 | — | — |
| 2026-06-19 | $0.1539 | — | — |
| 2026-06-18 | $0.1474 | — | — |
| 2026-06-17 | $0.1487 | — | — |
| 2026-06-16 | $0.1514 | — | — |
| 2026-06-15 | $0.1514 | — | — |
| 2026-06-14 | $0.1528 | — | — |
| 2026-06-13 | $0.1535 | — | — |
| 2026-06-12 | $0.1524 | — | — |
| 2026-06-11 | $0.1512 | — | — |
| 2026-06-10 | $0.1442 | — | — |
| 2026-06-09 | $0.1560 | — | — |
| 2026-06-08 | $0.1560 | — | — |
| 2026-06-07 | $0.1561 | — | — |
| 2026-06-06 | $0.1551 | — | — |
| 2026-06-05 | $0.1541 | — | — |
| 2026-06-04 | $0.1592 | — | — |
| 2026-06-03 | $0.1617 | — | — |
| 2026-06-02 | $0.1652 | — | — |
| 2026-06-01 | $0.1652 | — | — |
| 2026-05-31 | $0.1719 | — | — |
| 2026-05-30 | $0.1769 | — | — |
| 2026-05-29 | $0.1778 | — | — |
| 2026-05-28 | $0.1737 | — | — |
| 2026-05-27 | $0.1616 | — | — |
| 2026-05-26 | $0.1547 | — | — |
| 2026-05-25 | $0.1547 | — | — |
| 2026-05-24 | $0.1543 | — | — |
| 2026-05-23 | $0.1580 | — | — |
| 2026-05-22 | $0.1574 | — | — |
| 2026-05-21 | $0.1565 | — | — |
| 2026-05-20 | $0.1561 | — | — |
| 2026-05-19 | $0.1568 | — | — |
| 2026-05-18 | $0.1568 | — | — |
| 2026-05-17 | $0.1543 | — | — |
| 2026-05-16 | $0.1445 | — | — |
| 2026-05-15 | $0.1434 | — | — |
| 2026-05-14 | $0.1475 | — | — |
| 2026-05-13 | $0.1449 | — | — |
| 2026-05-12 | $0.1452 | — | — |
| 2026-05-11 | $0.1452 | — | — |
| 2026-05-10 | $0.1580 | — | — |
| 2026-05-09 | $0.1585 | — | — |
| 2026-05-08 | $0.1624 | — | — |
| 2026-05-07 | $0.1605 | — | — |
| 2026-05-06 | $0.1604 | — | — |
| 2026-05-05 | $0.1521 | — | — |
| 2026-05-04 | $0.1521 | — | — |
| 2026-05-03 | $0.1512 | — | — |
| 2026-05-02 | $0.1490 | — | — |
| 2026-05-01 | $0.1504 | — | — |
| 2026-04-30 | $0.1519 | — | — |
| 2026-04-29 | $0.1450 | — | — |
| 2026-04-28 | $0.1477 | — | — |
| 2026-04-27 | $0.1477 | — | — |
| 2026-04-26 | $0.1442 | — | — |
| 2026-04-25 | $0.1442 | — | — |
| 2026-04-24 | $0.1445 | — | — |
| 2026-04-23 | $0.1474 | — | — |
| 2026-04-22 | $0.1466 | — | — |
| 2026-04-21 | $0.1473 | — | — |
| 2026-04-20 | $0.1473 | — | — |
| 2026-04-19 | $0.1411 | — | — |
| 2026-04-18 | $0.1438 | — | — |
| 2026-04-17 | $0.1472 | — | — |
| 2026-04-16 | $0.1490 | — | — |
| 2026-04-15 | $0.1349 | — | — |
| 2026-04-14 | $0.1349 | — | — |
| 2026-04-13 | $0.1349 | — | — |
| 2026-04-12 | $0.1380 | — | — |
| 2026-04-11 | $0.1383 | — | — |
| 2026-04-10 | $0.1317 | — | — |
| 2026-04-09 | $0.1265 | — | — |
| 2026-04-08 | $0.1432 | — | — |
| 2026-04-07 | $0.1474 | — | — |
| 2026-04-06 | $0.1474 | — | — |
| 2026-04-05 | $0.1496 | — | — |
| 2026-04-04 | $0.1585 | — | — |
| 2026-04-03 | $0.1567 | — | — |
| 2026-04-02 | $0.1524 | — | — |
| 2026-04-01 | $0.1532 | — | — |
| 2026-03-31 | $0.1517 | — | — |
| 2026-03-30 | $0.1517 | — | — |
| 2026-03-29 | $0.1402 | — | — |
| 2026-03-28 | $0.1371 | — | — |
| 2026-03-27 | $0.1303 | — | — |
| 2026-03-26 | $0.1363 | — | — |
| 2026-03-25 | $0.1394 | — | — |
| 2026-03-24 | $0.1346 | — | — |
| 2026-03-23 | $0.1346 | — | — |
| 2026-03-22 | $0.1229 | — | — |
| 2026-03-21 | $0.1344 | — | — |
| 2026-03-20 | $0.1481 | — | — |
| 2026-03-19 | $0.1469 | — | — |
| 2026-03-18 | $0.1458 | — | — |
| 2026-03-17 | $0.1543 | — | — |
| 2026-03-16 | $0.1543 | — | — |
| 2026-03-15 | $0.1505 | — | — |
| 2026-03-14 | $0.1502 | — | — |
| 2026-03-13 | $0.1486 | — | — |
| 2026-03-12 | $0.1495 | — | — |
| 2026-03-11 | $0.1531 | — | — |
| 2026-03-10 | $0.1514 | — | — |
| 2026-03-09 | $0.1514 | — | — |
| 2026-03-08 | $0.1540 | — | — |
| 2026-03-07 | $0.1532 | — | — |
| 2026-03-06 | $0.1542 | — | — |
| 2026-03-05 | $0.1536 | — | — |
| 2026-03-04 | $0.1534 | — | — |
| 2026-03-03 | $0.1528 | — | — |
| 2026-03-02 | $0.1528 | — | — |
| 2026-03-01 | $0.1544 | — | — |
| 2026-02-28 | $0.1547 | — | — |
| 2026-02-27 | $0.1543 | — | — |
| 2026-02-26 | $0.1562 | — | — |
| 2026-02-25 | $0.1557 | — | — |
| 2026-02-24 | $0.1540 | — | — |
| 2026-02-23 | $0.1540 | — | — |
| 2026-02-22 | $0.1527 | — | — |
| 2026-02-21 | $0.1553 | — | — |
| 2026-02-20 | $0.1545 | — | — |
| 2026-02-19 | $0.1537 | — | — |
| 2026-02-18 | $0.1558 | — | — |
| 2026-02-17 | $0.1557 | — | — |
| 2026-02-16 | $0.1557 | — | — |
| 2026-02-15 | $0.1510 | — | — |
| 2026-02-14 | $0.1516 | — | — |
| 2026-02-13 | $0.1517 | — | — |
| 2026-02-12 | $0.1516 | — | — |
| 2026-02-11 | $0.1489 | — | — |
| 2026-02-10 | $0.1430 | — | — |
| 2026-02-09 | $0.1430 | — | — |
| 2026-02-08 | $0.1441 | — | — |
| 2026-02-07 | $0.1473 | — | — |
| 2026-02-06 | $0.1458 | — | — |
| 2026-02-05 | $0.1497 | — | — |
| 2026-02-04 | $0.1639 | — | — |
| 2026-02-03 | $0.1643 | — | — |
| 2026-02-02 | $0.1643 | — | — |
| 2026-02-01 | $0.1651 | — | — |
| 2026-01-31 | $0.1674 | — | — |
| 2026-01-30 | $0.1694 | — | — |
| 2026-01-29 | $0.1678 | — | — |
| 2026-01-28 | $0.1727 | — | — |
| 2026-01-27 | $0.1777 | — | — |
| 2026-01-26 | $0.1777 | — | — |
| 2026-01-25 | $0.1720 | — | — |
| 2026-01-24 | $0.1745 | — | — |
| 2026-01-23 | $0.1749 | — | — |
| 2026-01-22 | $0.1716 | — | — |
| 2026-01-21 | $0.1774 | — | — |
| 2026-01-20 | $0.1785 | — | — |
| 2026-01-19 | $0.1785 | — | — |
| 2026-01-18 | $0.1840 | — | — |
| 2026-01-17 | $0.1828 | — | — |
| 2026-01-16 | $0.1848 | — | — |
| 2026-01-15 | $0.1866 | — | — |
| 2026-01-14 | $0.1840 | — | — |
| 2026-01-13 | $0.1904 | — | — |
| 2026-01-12 | $0.1904 | — | — |
| 2026-01-11 | $0.1888 | — | — |
| 2026-01-10 | $0.1901 | — | — |
| 2026-01-09 | $0.1884 | — | — |
| 2026-01-08 | $0.1910 | — | — |
| 2026-01-07 | $0.1849 | — | — |
| 2026-01-06 | $0.1887 | — | — |
| 2026-01-05 | $0.1887 | — | — |
| 2026-01-04 | $0.1842 | — | — |
| 2026-01-03 | $0.2082 | — | — |
| 2026-01-02 | $0.2045 | — | — |
| 2026-01-01 | $0.2129 | — | — |
| 2025-12-31 | $0.2063 | — | — |
| 2025-12-30 | $0.2086 | — | — |
| 2025-12-29 | $0.2086 | — | — |
| 2025-12-28 | $0.2148 | — | — |
| 2025-12-27 | $0.2148 | — | — |
| 2025-12-26 | $0.2148 | — | — |
| 2025-12-25 | $0.1979 | — | — |
| 2025-12-24 | $0.1989 | — | — |
| 2025-12-23 | $0.2006 | — | — |
| 2025-12-22 | $0.2006 | — | — |
| 2025-12-21 | $0.1920 | — | — |
| 2025-12-20 | $0.1926 | — | — |
| 2025-12-19 | $0.1871 | — | — |
| 2025-12-18 | $0.1786 | — | — |
| 2025-12-17 | $0.1757 | — | — |
| 2025-12-16 | $0.1792 | — | — |
| 2025-12-15 | $0.1792 | — | — |
| 2025-12-14 | $0.1748 | — | — |
| 2025-12-13 | $0.1758 | — | — |
| 2025-12-12 | $0.1740 | — | — |
| 2025-12-11 | $0.1762 | — | — |
| 2025-12-10 | $0.1727 | — | — |
| 2025-12-09 | $0.1917 | — | — |
| 2025-12-08 | $0.1917 | — | — |
| 2025-12-07 | $0.1841 | — | — |
| 2025-12-06 | $0.1830 | — | — |
| 2025-12-05 | $0.1802 | — | — |
| 2025-12-04 | $0.1739 | — | — |
| 2025-12-03 | $0.1749 | — | — |
| 2025-12-02 | $0.1712 | — | — |
| 2025-12-01 | $0.1712 | — | — |
| 2025-11-30 | $0.1703 | — | — |
| 2025-11-29 | $0.1682 | — | — |
| 2025-11-28 | $0.1702 | — | — |
| 2025-11-27 | $0.1678 | — | — |
| 2025-11-26 | $0.1656 | — | — |
| 2025-11-25 | $0.1640 | — | — |
| 2025-11-24 | $0.1640 | — | — |
| 2025-11-23 | $0.1671 | — | — |
| 2025-11-22 | $0.1643 | — | — |
| 2025-11-21 | $0.1621 | — | — |
| 2025-11-20 | $0.1572 | — | — |
| 2025-11-19 | $0.1548 | — | — |
| 2025-11-18 | $0.1585 | — | — |
| 2025-11-17 | $0.1585 | — | — |
| 2025-11-16 | $0.1595 | — | — |
| 2025-11-15 | $0.1606 | — | — |
| 2025-11-14 | $0.1513 | — | — |
| 2025-11-13 | $0.1480 | — | — |
| 2025-11-12 | $0.1533 | — | — |
| 2025-11-11 | $0.1573 | — | — |
| 2025-11-10 | $0.1573 | — | — |
| 2025-11-09 | $0.1540 | — | — |
| 2025-11-08 | $0.1489 | — | — |
| 2025-11-07 | $0.1489 | — | — |
| 2025-11-06 | $0.1469 | — | — |
| 2025-11-05 | $0.1429 | — | — |
| 2025-11-04 | $0.1424 | — | — |
| 2025-11-03 | $0.1424 | — | — |
| 2025-11-02 | $0.1605 | — | — |
| 2025-11-01 | $0.1700 | — | — |
| 2025-10-31 | $0.1674 | — | — |
| 2025-10-30 | $0.1643 | — | — |
| 2025-10-29 | $0.1620 | — | — |
| 2025-10-28 | $0.1632 | — | — |
| 2025-10-27 | $0.1632 | — | — |
| 2025-10-26 | $0.1761 | — | — |
| 2025-10-25 | $0.1710 | — | — |
| 2025-10-24 | $0.1713 | — | — |
| 2025-10-23 | $0.1739 | — | — |
| 2025-10-22 | $0.1723 | — | — |
| 2025-10-21 | $0.1658 | — | — |
| 2025-10-20 | $0.1658 | — | — |
| 2025-10-19 | $0.1701 | — | — |
| 2025-10-18 | $0.1677 | — | — |
| 2025-10-17 | $0.1692 | — | — |
| 2025-10-16 | $0.1648 | — | — |
| 2025-10-15 | $0.1646 | — | — |
| 2025-10-14 | $0.1612 | — | — |
| 2025-10-13 | $0.1612 | — | — |
| 2025-10-12 | $0.1604 | — | — |
| 2025-10-11 | $0.1490 | — | — |
| 2025-10-10 | $0.1491 | — | — |
| 2025-10-09 | $0.1586 | — | — |
| 2025-10-08 | $0.1563 | — | — |
| 2025-10-07 | $0.1553 | — | — |
| 2025-10-06 | $0.1553 | — | — |
| 2025-10-05 | $0.1585 | — | — |
| 2025-10-04 | $0.1591 | — | — |
| 2025-10-03 | $0.1595 | — | — |
| 2025-10-02 | $0.1611 | — | — |
| 2025-10-01 | $0.1594 | — | — |
| 2025-09-30 | $0.1536 | — | — |
| 2025-09-29 | $0.1536 | — | — |
| 2025-09-28 | $0.1515 | — | — |
| 2025-09-27 | $0.1495 | — | — |
| 2025-09-26 | $0.1498 | — | — |
| 2025-09-25 | $0.1496 | — | — |
| 2025-09-24 | $0.1561 | — | — |
| 2025-09-23 | $0.1601 | — | — |
| 2025-09-22 | $0.1601 | — | — |
| 2025-09-21 | $0.1598 | — | — |
| 2025-09-20 | $0.1558 | — | — |
| 2025-09-19 | $0.1548 | — | — |
| 2025-09-18 | $0.1618 | — | — |
| 2025-09-17 | $0.1618 | — | — |
| 2025-09-16 | $0.1643 | — | — |
| 2025-09-15 | $0.1643 | — | — |
| 2025-09-14 | $0.1643 | — | — |
| 2025-09-13 | $0.1651 | — | — |
| 2025-09-12 | $0.1607 | — | — |
| 2025-09-11 | $0.1523 | — | — |
| 2025-09-10 | $0.1519 | — | — |
| 2025-09-09 | $0.1517 | — | — |
| 2025-09-08 | $0.1517 | — | — |
| 2025-09-07 | $0.1647 | — | — |
| 2025-09-06 | $0.1638 | — | — |
| 2025-09-05 | $0.1669 | — | — |
| 2025-09-04 | $0.1704 | — | — |
| 2025-09-03 | $0.1781 | — | — |
| 2025-09-02 | $0.1769 | — | — |
| 2025-09-01 | $0.1769 | — | — |
| 2025-08-31 | $0.1787 | — | — |
| 2025-08-30 | $0.1759 | — | — |
| 2025-08-29 | $0.1781 | — | — |
| 2025-08-28 | $0.1830 | — | — |
| 2025-08-27 | $0.1828 | — | — |
| 2025-08-26 | $0.1865 | — | — |
| 2025-08-25 | $0.1865 | — | — |
| 2025-08-24 | $0.1928 | — | — |
| 2025-08-23 | $0.1927 | — | — |
| 2025-08-22 | $0.1888 | — | — |
| 2025-08-21 | $0.1917 | — | — |
| 2025-08-20 | $0.1912 | — | — |
| 2025-08-19 | $0.1872 | — | — |
| 2025-08-18 | $0.1872 | — | — |
| 2025-08-17 | $0.1957 | — | — |
| 2025-08-16 | $0.1955 | — | — |
| 2025-08-15 | $0.1941 | — | — |
| 2025-08-14 | $0.1944 | — | — |
| 2025-08-13 | $0.1959 | — | — |
| 2025-08-12 | $0.1974 | — | — |
| 2025-08-11 | $0.1974 | — | — |
| 2025-08-10 | $0.1927 | — | — |
| 2025-08-09 | $0.1931 | — | — |
| 2025-08-08 | $0.1966 | — | — |
| 2025-08-07 | $0.1953 | — | — |
| 2025-08-06 | $0.1903 | — | — |
| 2025-08-05 | $0.1903 | — | — |
| 2025-08-04 | $0.1843 | — | — |
| 2025-08-03 | $0.1893 | — | — |
| 2025-08-02 | $0.1867 | — | — |
| 2025-08-01 | $0.1843 | — | — |
| 2025-07-31 | $0.1895 | — | — |
| 2025-07-30 | $0.1930 | — | — |