Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0489 USD |
95.3300 CTX |
1.0658 USD |
1.0325 USD |
1.0658 USD |
1.0325 USD |
| 2025-10-15 |
1.1182 USD |
89.4340 CTX |
1.1079 USD |
1.1079 USD |
1.1286 USD |
1.1286 USD |
| 2025-10-14 |
1.1804 USD |
99.0360 CTX |
1.1922 USD |
1.1396 USD |
1.1997 USD |
1.1397 USD |
| 2025-10-13 |
1.1801 USD |
160.8370 CTX |
1.1696 USD |
1.1696 USD |
1.1997 USD |
1.1997 USD |
| 2025-10-12 |
1.1019 USD |
28.3790 CTX |
1.1019 USD |
1.1019 USD |
1.1019 USD |
1.1019 USD |
| 2025-10-11 |
1.0468 USD |
286.8030 CTX |
1.0496 USD |
1.0445 USD |
1.0496 USD |
1.0455 USD |
| 2025-10-10 |
1.2921 USD |
267.6970 CTX |
1.3165 USD |
1.2709 USD |
1.3165 USD |
1.2798 USD |
| 2025-10-09 |
1.3348 USD |
37.4570 CTX |
1.3348 USD |
1.3348 USD |
1.3348 USD |
1.3348 USD |
| 2025-10-08 |
1.3437 USD |
56.8970 CTX |
1.3437 USD |
1.3437 USD |
1.3437 USD |
1.3437 USD |
| 2025-10-07 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.3927 USD |
| 2025-10-06 |
1.3977 USD |
92.6400 CTX |
1.4008 USD |
1.3927 USD |
1.4008 USD |
1.3927 USD |
| 2025-10-05 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.3945 USD |
| 2025-10-04 |
1.3930 USD |
567.9090 CTX |
1.3938 USD |
1.3889 USD |
1.3950 USD |
1.3945 USD |
| 2025-10-03 |
1.4144 USD |
499.5000 CTX |
1.4120 USD |
1.4046 USD |
1.4198 USD |
1.4197 USD |
| 2025-10-02 |
1.3504 USD |
808.2740 CTX |
1.3610 USD |
1.3358 USD |
1.4027 USD |
1.4027 USD |
| 2025-10-01 |
1.3267 USD |
9,911.0950 CTX |
1.3170 USD |
1.3170 USD |
1.3531 USD |
1.3530 USD |
| 2025-09-30 |
1.3594 USD |
7,282.9140 CTX |
1.3742 USD |
1.3177 USD |
1.3772 USD |
1.3196 USD |
| 2025-09-29 |
1.3651 USD |
275.0650 CTX |
1.3721 USD |
1.3615 USD |
1.3721 USD |
1.3615 USD |
| 2025-09-28 |
1.3510 USD |
121.7300 CTX |
0.0000 USD |
1.3508 USD |
1.3513 USD |
1.3509 USD |
| 2025-09-27 |
1.3381 USD |
131.6140 CTX |
1.3296 USD |
1.3296 USD |
1.3459 USD |
1.3459 USD |
| 2025-09-26 |
1.3160 USD |
653.1500 CTX |
1.3158 USD |
1.3130 USD |
1.3204 USD |
1.3133 USD |
| 2025-09-25 |
1.3534 USD |
242.4860 CTX |
1.3638 USD |
1.3372 USD |
1.3809 USD |
1.3405 USD |
| 2025-09-24 |
1.3866 USD |
474.3350 CTX |
1.3705 USD |
1.3705 USD |
1.3987 USD |
1.3809 USD |
| 2025-09-23 |
1.4367 USD |
465.8070 CTX |
1.4485 USD |
1.3879 USD |
1.4504 USD |
1.3879 USD |
| 2025-09-22 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4835 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4835 USD |
| 2025-09-20 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4835 USD |
| 2025-09-19 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4835 USD |
| 2025-09-18 |
1.4835 USD |
15.4450 CTX |
1.4835 USD |
1.4835 USD |
1.4835 USD |
1.4835 USD |
| 2025-09-17 |
1.5089 USD |
100.4520 CTX |
1.5000 USD |
1.5000 USD |
1.5171 USD |
1.5000 USD |
| 2025-09-16 |
1.4782 USD |
449.2410 CTX |
1.4874 USD |
1.4625 USD |
1.5171 USD |
1.5137 USD |
| 2025-09-15 |
1.5011 USD |
158.1780 CTX |
1.5021 USD |
1.4908 USD |
1.5097 USD |
1.4908 USD |
| 2025-09-14 |
1.5787 USD |
76.4940 CTX |
1.5767 USD |
1.5767 USD |
1.5834 USD |
1.5834 USD |
| 2025-09-13 |
1.5109 USD |
72.6380 CTX |
1.4895 USD |
1.4895 USD |
1.5222 USD |
1.5222 USD |
| 2025-09-12 |
1.5103 USD |
56.8780 CTX |
1.5124 USD |
1.5073 USD |
1.5124 USD |
1.5073 USD |
| 2025-09-11 |
1.4932 USD |
931.7150 CTX |
1.5128 USD |
1.4906 USD |
1.5128 USD |
1.4924 USD |
| 2025-09-10 |
1.5200 USD |
75.6590 CTX |
1.5459 USD |
1.5154 USD |
1.5459 USD |
1.5170 USD |
| 2025-09-09 |
1.4626 USD |
80.8630 CTX |
1.4693 USD |
1.4535 USD |
1.4728 USD |
1.4535 USD |
| 2025-09-08 |
1.4784 USD |
169.0790 CTX |
1.4652 USD |
1.4603 USD |
1.5168 USD |
1.5168 USD |
| 2025-09-07 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4417 USD |
| 2025-09-06 |
1.4407 USD |
50.5920 CTX |
1.4403 USD |
1.4403 USD |
1.4417 USD |
1.4417 USD |
| 2025-09-05 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4787 USD |
| 2025-09-04 |
1.4780 USD |
67.6610 CTX |
1.4773 USD |
1.4773 USD |
1.4787 USD |
1.4787 USD |
| 2025-09-03 |
1.4986 USD |
100.0980 CTX |
1.5011 USD |
1.4970 USD |
1.5011 USD |
1.4976 USD |
| 2025-09-02 |
1.4945 USD |
52.0970 CTX |
0.0000 USD |
1.4945 USD |
1.4945 USD |
1.4945 USD |
| 2025-09-01 |
1.5084 USD |
370.6620 CTX |
1.5397 USD |
1.4704 USD |
1.5397 USD |
1.4944 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.5627 USD |
| 2025-08-30 |
1.5641 USD |
127.8680 CTX |
1.5575 USD |
1.5575 USD |
1.5764 USD |
1.5627 USD |
| 2025-08-29 |
1.5831 USD |
332.4130 CTX |
1.6250 USD |
1.5606 USD |
1.6250 USD |
1.5704 USD |
| 2025-08-28 |
1.6046 USD |
243.2280 CTX |
1.5940 USD |
1.5940 USD |
1.6100 USD |
1.6100 USD |