Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.9735 USD |
2,161.8280 CTX |
0.9771 USD |
0.9483 USD |
0.9771 USD |
0.9483 USD |
| 2025-12-04 |
0.9741 USD |
1,404.4100 CTX |
0.9647 USD |
0.9647 USD |
0.9766 USD |
0.9750 USD |
| 2025-12-03 |
1.0081 USD |
1,908.5630 CTX |
0.9516 USD |
0.9516 USD |
1.0783 USD |
1.0038 USD |
| 2025-12-02 |
0.9172 USD |
1,328.5670 CTX |
0.9114 USD |
0.9114 USD |
0.9246 USD |
0.9200 USD |
| 2025-12-01 |
0.9126 USD |
1,087.5340 CTX |
0.9066 USD |
0.9048 USD |
0.9403 USD |
0.9102 USD |
| 2025-11-30 |
0.9662 USD |
489.8320 CTX |
0.9762 USD |
0.9380 USD |
0.9785 USD |
0.9380 USD |
| 2025-11-29 |
0.9527 USD |
148.4900 CTX |
0.9527 USD |
0.9527 USD |
0.9527 USD |
0.9527 USD |
| 2025-11-28 |
1.0069 USD |
1,448.8550 CTX |
0.9923 USD |
0.9689 USD |
1.0231 USD |
0.9689 USD |
| 2025-11-27 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.9408 USD |
| 2025-11-26 |
0.9422 USD |
144.3490 CTX |
0.0000 USD |
0.9408 USD |
0.9431 USD |
0.9408 USD |
| 2025-11-25 |
0.9432 USD |
170.8260 CTX |
0.9489 USD |
0.9408 USD |
0.9489 USD |
0.9408 USD |
| 2025-11-24 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.9393 USD |
| 2025-11-23 |
0.9384 USD |
84.9640 CTX |
0.9370 USD |
0.9370 USD |
0.9393 USD |
0.9393 USD |
| 2025-11-22 |
0.9375 USD |
2,472.9880 CTX |
0.9147 USD |
0.9145 USD |
0.9443 USD |
0.9432 USD |
| 2025-11-21 |
0.9284 USD |
1,782.5080 CTX |
0.9562 USD |
0.8827 USD |
0.9747 USD |
0.9287 USD |
| 2025-11-20 |
0.9801 USD |
1,471.0240 CTX |
0.9919 USD |
0.9599 USD |
1.0210 USD |
0.9603 USD |
| 2025-11-19 |
0.9716 USD |
185.2600 CTX |
0.9899 USD |
0.9636 USD |
0.9899 USD |
0.9655 USD |
| 2025-11-18 |
0.9971 USD |
561.6290 CTX |
1.0161 USD |
0.9780 USD |
1.0241 USD |
1.0241 USD |
| 2025-11-17 |
1.0255 USD |
7,735.7520 CTX |
0.9909 USD |
0.8567 USD |
1.0964 USD |
1.0208 USD |
| 2025-11-16 |
1.1210 USD |
1,602.2670 CTX |
1.1294 USD |
1.1076 USD |
1.1485 USD |
1.1324 USD |
| 2025-11-15 |
1.1373 USD |
1,451.7390 CTX |
1.0967 USD |
1.0967 USD |
1.1636 USD |
1.1620 USD |
| 2025-11-14 |
1.1414 USD |
645.8490 CTX |
1.1520 USD |
1.1122 USD |
1.1520 USD |
1.1122 USD |
| 2025-11-13 |
1.1891 USD |
4,596.1200 CTX |
1.1889 USD |
1.1846 USD |
1.2067 USD |
1.1890 USD |
| 2025-11-12 |
1.1911 USD |
3,617.6820 CTX |
1.2073 USD |
1.1754 USD |
1.2198 USD |
1.1877 USD |
| 2025-11-11 |
1.2240 USD |
10,961.7140 CTX |
1.1665 USD |
1.1660 USD |
1.3441 USD |
1.2156 USD |
| 2025-11-10 |
1.1818 USD |
5,949.8550 CTX |
1.1927 USD |
1.1753 USD |
1.1974 USD |
1.1753 USD |
| 2025-11-09 |
1.1803 USD |
1,413.7220 CTX |
1.1855 USD |
1.1727 USD |
1.1936 USD |
1.1875 USD |
| 2025-11-08 |
1.1629 USD |
3,266.8600 CTX |
1.1675 USD |
1.1520 USD |
1.1871 USD |
1.1799 USD |
| 2025-11-07 |
1.1293 USD |
13,046.2910 CTX |
1.1424 USD |
1.1040 USD |
1.1931 USD |
1.1794 USD |
| 2025-11-06 |
1.1648 USD |
7,007.8620 CTX |
1.1744 USD |
1.1391 USD |
1.1832 USD |
1.1412 USD |
| 2025-11-05 |
1.1700 USD |
20,218.2970 CTX |
1.1708 USD |
1.1460 USD |
1.2080 USD |
1.1729 USD |
| 2025-11-04 |
1.1596 USD |
13,692.8630 CTX |
1.1664 USD |
1.1413 USD |
1.2026 USD |
1.1629 USD |
| 2025-11-03 |
1.2120 USD |
18,177.1110 CTX |
1.1969 USD |
1.1563 USD |
1.3992 USD |
1.1591 USD |
| 2025-11-02 |
1.2393 USD |
18,789.6590 CTX |
1.1564 USD |
1.1519 USD |
1.4530 USD |
1.2145 USD |
| 2025-11-01 |
1.1851 USD |
1,749.4150 CTX |
1.1736 USD |
1.1676 USD |
1.2168 USD |
1.1688 USD |
| 2025-10-31 |
1.1795 USD |
3,622.8900 CTX |
1.1564 USD |
1.1563 USD |
1.2432 USD |
1.1788 USD |
| 2025-10-30 |
1.1535 USD |
6,547.1520 CTX |
1.1733 USD |
1.1471 USD |
1.1733 USD |
1.1706 USD |
| 2025-10-29 |
1.2156 USD |
170.0900 CTX |
1.2008 USD |
1.2008 USD |
1.2261 USD |
1.2261 USD |
| 2025-10-28 |
1.2527 USD |
1,881.3160 CTX |
1.2890 USD |
1.1702 USD |
1.3027 USD |
1.2455 USD |
| 2025-10-27 |
1.3309 USD |
3,159.6850 CTX |
1.3356 USD |
1.2661 USD |
1.3564 USD |
1.3050 USD |
| 2025-10-26 |
1.3904 USD |
3,405.8740 CTX |
1.3654 USD |
1.3440 USD |
1.4441 USD |
1.3440 USD |
| 2025-10-25 |
1.3447 USD |
8,050.7070 CTX |
1.2923 USD |
1.2064 USD |
1.5060 USD |
1.3715 USD |
| 2025-10-24 |
1.3374 USD |
10,211.7810 CTX |
1.1113 USD |
1.1113 USD |
1.4778 USD |
1.3209 USD |
| 2025-10-23 |
1.0887 USD |
119.4150 CTX |
1.1138 USD |
1.0796 USD |
1.1138 USD |
1.0796 USD |
| 2025-10-22 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.2108 USD |
| 2025-10-21 |
1.2874 USD |
121.2410 CTX |
1.3685 USD |
1.2073 USD |
1.3685 USD |
1.2108 USD |
| 2025-10-20 |
1.5633 USD |
3,237.9260 CTX |
1.3828 USD |
1.3655 USD |
1.8626 USD |
1.5716 USD |
| 2025-10-19 |
1.4781 USD |
2,869.4150 CTX |
1.0447 USD |
1.0447 USD |
1.9070 USD |
1.5354 USD |
| 2025-10-18 |
1.0287 USD |
97.2070 CTX |
1.0279 USD |
1.0279 USD |
1.0296 USD |
1.0296 USD |
| 2025-10-17 |
1.0810 USD |
436.2180 CTX |
1.0832 USD |
1.0436 USD |
1.1154 USD |
1.0441 USD |