Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
1.3070 USD |
2,287.4980 CTX |
1.3534 USD |
1.2562 USD |
1.3631 USD |
1.3473 USD |
| 2025-06-23 |
1.2956 USD |
2,473.2780 CTX |
1.2751 USD |
1.2562 USD |
1.3478 USD |
1.3478 USD |
| 2025-06-22 |
1.2415 USD |
385.6400 CTX |
1.2500 USD |
1.2211 USD |
1.2546 USD |
1.2279 USD |
| 2025-06-21 |
1.3380 USD |
1,835.4270 CTX |
1.3194 USD |
1.3194 USD |
1.4074 USD |
1.3361 USD |
| 2025-06-20 |
1.3697 USD |
599.3900 CTX |
1.3846 USD |
1.3557 USD |
1.3872 USD |
1.3567 USD |
| 2025-06-19 |
1.4110 USD |
661.1810 CTX |
1.4529 USD |
1.3726 USD |
1.4619 USD |
1.3730 USD |
| 2025-06-18 |
1.4869 USD |
23,096.4500 CTX |
1.3848 USD |
1.3052 USD |
1.7858 USD |
1.4826 USD |
| 2025-06-17 |
1.4720 USD |
23,573.6400 CTX |
1.4271 USD |
1.3052 USD |
1.8124 USD |
1.3929 USD |
| 2025-06-16 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.5920 USD |
| 2025-06-15 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.5920 USD |
| 2025-06-14 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.5920 USD |
| 2025-06-13 |
1.6074 USD |
1,737.7100 CTX |
1.5483 USD |
1.5483 USD |
1.6495 USD |
1.5920 USD |
| 2025-06-12 |
1.7486 USD |
3,059.6090 CTX |
1.7814 USD |
1.5920 USD |
1.8435 USD |
1.5920 USD |
| 2025-06-11 |
1.7745 USD |
2,311.0740 CTX |
1.6756 USD |
1.6737 USD |
1.8435 USD |
1.8270 USD |
| 2025-06-10 |
1.6871 USD |
2,650.9570 CTX |
1.6216 USD |
1.6070 USD |
1.7177 USD |
1.7170 USD |
| 2025-06-09 |
1.5995 USD |
683.1210 CTX |
1.5960 USD |
1.5770 USD |
1.6198 USD |
1.6198 USD |
| 2025-06-08 |
1.6068 USD |
252.3980 CTX |
1.6236 USD |
1.5880 USD |
1.6236 USD |
1.5880 USD |
| 2025-06-07 |
1.6298 USD |
146.4610 CTX |
0.0000 USD |
1.6190 USD |
1.6446 USD |
1.6190 USD |
| 2025-06-06 |
1.6478 USD |
396.0480 CTX |
1.6774 USD |
1.6190 USD |
1.6774 USD |
1.6190 USD |
| 2025-06-05 |
1.6792 USD |
7.1620 CTX |
1.6792 USD |
1.6792 USD |
1.6792 USD |
1.6792 USD |
| 2025-06-04 |
1.7274 USD |
502.8400 CTX |
1.7796 USD |
1.6810 USD |
1.7796 USD |
1.6810 USD |
| 2025-06-03 |
1.7863 USD |
176.6150 CTX |
1.7796 USD |
1.7741 USD |
1.7960 USD |
1.7814 USD |
| 2025-06-02 |
1.7563 USD |
1,153.0880 CTX |
1.7248 USD |
1.6975 USD |
1.8050 USD |
1.7832 USD |
| 2025-06-01 |
1.7120 USD |
997.2750 CTX |
1.6657 USD |
1.6573 USD |
1.7482 USD |
1.7482 USD |
| 2025-05-31 |
1.6602 USD |
1,149.6610 CTX |
1.7139 USD |
1.6409 USD |
1.7139 USD |
1.6573 USD |
| 2025-05-30 |
1.7505 USD |
1,711.1360 CTX |
1.8179 USD |
1.7148 USD |
1.8179 USD |
1.7157 USD |
| 2025-05-29 |
1.8354 USD |
281.5750 CTX |
1.8160 USD |
1.8160 USD |
1.8527 USD |
1.8197 USD |
| 2025-05-28 |
1.8286 USD |
1,813.0990 CTX |
1.8963 USD |
1.7942 USD |
1.8963 USD |
1.8142 USD |
| 2025-05-27 |
1.8565 USD |
1,701.4710 CTX |
1.8307 USD |
1.8197 USD |
1.9150 USD |
1.9059 USD |
| 2025-05-26 |
1.8762 USD |
1,262.2480 CTX |
1.8802 USD |
1.8234 USD |
1.9077 USD |
1.8234 USD |
| 2025-05-25 |
1.9010 USD |
480.2900 CTX |
1.9239 USD |
1.8708 USD |
1.9297 USD |
1.8708 USD |
| 2025-05-24 |
1.8848 USD |
3,659.1980 CTX |
1.8526 USD |
1.8507 USD |
1.9334 USD |
1.9242 USD |
| 2025-05-23 |
1.8623 USD |
2,172.8390 CTX |
1.9169 USD |
1.8160 USD |
1.9169 USD |
1.8637 USD |
| 2025-05-22 |
1.8791 USD |
749.9060 CTX |
1.8252 USD |
1.8252 USD |
1.9242 USD |
1.9073 USD |
| 2025-05-21 |
1.8214 USD |
97.1660 CTX |
1.8215 USD |
1.8142 USD |
1.8307 USD |
1.8161 USD |
| 2025-05-20 |
1.8296 USD |
1,497.8900 CTX |
1.8398 USD |
1.8051 USD |
1.8545 USD |
1.8270 USD |
| 2025-05-19 |
1.8461 USD |
149.8600 CTX |
1.8417 USD |
1.8416 USD |
1.8545 USD |
1.8416 USD |
| 2025-05-18 |
1.8397 USD |
475.4200 CTX |
1.8343 USD |
1.8124 USD |
1.8729 USD |
1.8325 USD |
| 2025-05-17 |
1.8827 USD |
710.4420 CTX |
1.9219 USD |
1.8325 USD |
1.9316 USD |
1.8435 USD |
| 2025-05-16 |
1.9509 USD |
1,160.8360 CTX |
1.9407 USD |
1.9091 USD |
1.9847 USD |
1.9091 USD |
| 2025-05-15 |
1.9877 USD |
909.2950 CTX |
1.9620 USD |
1.9310 USD |
2.0170 USD |
1.9310 USD |
| 2025-05-14 |
2.0144 USD |
2,185.0320 CTX |
2.0691 USD |
1.9370 USD |
2.1094 USD |
1.9682 USD |
| 2025-05-13 |
1.9890 USD |
1,720.5730 CTX |
1.9639 USD |
1.9018 USD |
2.0874 USD |
2.0801 USD |
| 2025-05-12 |
2.0210 USD |
2,932.2430 CTX |
1.9609 USD |
1.9609 USD |
2.0984 USD |
1.9755 USD |
| 2025-05-11 |
1.9644 USD |
2,005.6950 CTX |
2.0122 USD |
1.9274 USD |
2.0159 USD |
1.9547 USD |
| 2025-05-10 |
1.9484 USD |
1,883.2530 CTX |
1.9073 USD |
1.9055 USD |
1.9921 USD |
1.9748 USD |
| 2025-05-09 |
1.9835 USD |
4,164.3180 CTX |
1.9693 USD |
1.9128 USD |
2.0723 USD |
1.9146 USD |
| 2025-05-08 |
1.8691 USD |
4,408.0760 CTX |
1.9095 USD |
1.7725 USD |
2.0122 USD |
2.0122 USD |
| 2025-05-07 |
1.8579 USD |
2,639.1340 CTX |
1.7665 USD |
1.7573 USD |
1.9682 USD |
1.9077 USD |
| 2025-05-06 |
1.7555 USD |
885.1990 CTX |
1.8015 USD |
1.7221 USD |
1.8015 USD |
1.7555 USD |