Identifier on Bitstamp: ctxusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-05 |
1.8197 USD |
605.9480 CTX |
1.8197 USD |
1.7996 USD |
1.8380 USD |
1.8105 USD |
2025-05-04 |
1.8634 USD |
780.6820 CTX |
1.8963 USD |
1.8288 USD |
1.9059 USD |
1.8288 USD |
2025-05-03 |
2.0274 USD |
8,299.0160 CTX |
1.9132 USD |
1.8745 USD |
2.1550 USD |
1.8930 USD |
2025-05-02 |
1.9081 USD |
6,645.1980 CTX |
1.8799 USD |
1.7965 USD |
2.0746 USD |
1.9036 USD |
2025-05-01 |
1.8772 USD |
8,723.7120 CTX |
1.9371 USD |
1.8090 USD |
1.9460 USD |
1.8894 USD |
2025-04-30 |
1.9221 USD |
1,653.2430 CTX |
1.8872 USD |
1.8690 USD |
1.9811 USD |
1.8967 USD |
2025-04-29 |
1.9361 USD |
2,297.7750 CTX |
1.9347 USD |
1.8872 USD |
1.9847 USD |
1.9182 USD |
2025-04-28 |
2.0119 USD |
8,215.4840 CTX |
1.9902 USD |
1.8474 USD |
2.2158 USD |
1.9359 USD |
2025-04-27 |
2.0166 USD |
8,352.6190 CTX |
1.8599 USD |
1.8580 USD |
2.2365 USD |
1.9884 USD |
2025-04-26 |
1.9144 USD |
2,562.5980 CTX |
1.9420 USD |
1.8635 USD |
1.9976 USD |
1.8690 USD |
2025-04-25 |
1.9806 USD |
9,442.2300 CTX |
1.7097 USD |
1.7097 USD |
2.2029 USD |
1.9481 USD |
2025-04-24 |
1.7596 USD |
1,650.1920 CTX |
1.8105 USD |
1.7011 USD |
1.8344 USD |
1.7011 USD |
2025-04-23 |
1.7713 USD |
1,482.4030 CTX |
1.7741 USD |
1.7267 USD |
1.8087 USD |
1.8087 USD |
2025-04-22 |
1.7350 USD |
913.1150 CTX |
1.6628 USD |
1.6537 USD |
1.7977 USD |
1.7777 USD |
2025-04-21 |
1.6881 USD |
1,087.8000 CTX |
1.6840 USD |
1.6519 USD |
1.7353 USD |
1.6646 USD |
2025-04-20 |
1.7207 USD |
10,006.0640 CTX |
1.5721 USD |
1.5260 USD |
1.9381 USD |
1.6756 USD |
2025-04-19 |
1.5382 USD |
4,188.1580 CTX |
1.5094 USD |
1.5077 USD |
1.5978 USD |
1.5643 USD |
2025-04-18 |
1.4773 USD |
339.6120 CTX |
1.4602 USD |
1.4602 USD |
1.5098 USD |
1.5098 USD |
2025-04-17 |
1.4953 USD |
820.0920 CTX |
1.5406 USD |
1.4511 USD |
1.5406 USD |
1.4511 USD |
2025-04-16 |
1.5661 USD |
339.8590 CTX |
1.5703 USD |
1.5406 USD |
1.5886 USD |
1.5406 USD |
2025-04-15 |
1.7835 USD |
10,100.3480 CTX |
1.6051 USD |
1.5624 USD |
1.9572 USD |
1.5624 USD |
2025-04-14 |
1.6124 USD |
214.0140 CTX |
1.6373 USD |
1.5971 USD |
1.6373 USD |
1.5971 USD |
2025-04-13 |
1.6609 USD |
295.5260 CTX |
1.6492 USD |
1.6391 USD |
1.6822 USD |
1.6391 USD |
2025-04-12 |
1.6099 USD |
1,707.3250 CTX |
1.6391 USD |
1.5588 USD |
1.6748 USD |
1.6473 USD |
2025-04-11 |
1.5747 USD |
3,879.5370 CTX |
1.4896 USD |
1.4639 USD |
1.6767 USD |
1.5941 USD |
2025-04-10 |
1.4747 USD |
2,304.1050 CTX |
1.5098 USD |
1.4311 USD |
1.5460 USD |
1.4878 USD |
2025-04-09 |
1.4099 USD |
5,692.7770 CTX |
1.4584 USD |
1.3253 USD |
1.5703 USD |
1.5479 USD |
2025-04-08 |
1.5013 USD |
778.2440 CTX |
1.4713 USD |
1.4639 USD |
1.5465 USD |
1.4639 USD |
2025-04-07 |
1.3965 USD |
2,931.5150 CTX |
1.4566 USD |
1.3417 USD |
1.4858 USD |
1.4694 USD |