Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
1.3965 USD |
2,931.5150 CTX |
1.4566 USD |
1.3417 USD |
1.4858 USD |
1.4694 USD |
| 2025-04-06 |
1.5580 USD |
896.3190 CTX |
1.6143 USD |
1.4895 USD |
1.6180 USD |
1.4895 USD |
| 2025-04-05 |
1.6514 USD |
988.8570 CTX |
1.7048 USD |
1.5859 USD |
1.7048 USD |
1.6125 USD |
| 2025-04-04 |
1.6837 USD |
1,612.1690 CTX |
1.6026 USD |
1.5916 USD |
1.7720 USD |
1.7048 USD |
| 2025-04-03 |
1.6793 USD |
1,873.4610 CTX |
1.6683 USD |
1.6044 USD |
1.7413 USD |
1.6044 USD |
| 2025-04-02 |
1.7322 USD |
1,851.9170 CTX |
1.7887 USD |
1.6683 USD |
1.8069 USD |
1.6683 USD |
| 2025-04-01 |
1.8098 USD |
304.4230 CTX |
1.8051 USD |
1.7905 USD |
1.8270 USD |
1.7905 USD |
| 2025-03-31 |
1.8798 USD |
2,924.2650 CTX |
2.0277 USD |
1.8051 USD |
2.0277 USD |
1.8051 USD |
| 2025-03-30 |
2.0285 USD |
1,826.8720 CTX |
2.0952 USD |
2.0076 USD |
2.0952 USD |
2.0379 USD |
| 2025-03-29 |
2.1504 USD |
2,467.5750 CTX |
2.0893 USD |
2.0624 USD |
2.2176 USD |
2.0966 USD |
| 2025-03-28 |
2.0696 USD |
584.3780 CTX |
2.0806 USD |
2.0533 USD |
2.0874 USD |
2.0874 USD |
| 2025-03-27 |
2.1939 USD |
3,365.4180 CTX |
2.1149 USD |
2.0843 USD |
2.3391 USD |
2.0843 USD |
| 2025-03-26 |
2.0846 USD |
550.6270 CTX |
2.0855 USD |
2.0733 USD |
2.0966 USD |
2.0966 USD |
| 2025-03-25 |
2.1224 USD |
1,898.0730 CTX |
2.2011 USD |
2.0435 USD |
2.2176 USD |
2.0788 USD |
| 2025-03-24 |
2.1731 USD |
1,104.4370 CTX |
2.1217 USD |
2.1149 USD |
2.2341 USD |
2.2047 USD |
| 2025-03-23 |
2.1907 USD |
1,052.4830 CTX |
2.1058 USD |
2.1058 USD |
2.2561 USD |
2.1354 USD |
| 2025-03-22 |
2.1149 USD |
725.2280 CTX |
2.1443 USD |
2.0861 USD |
2.1461 USD |
2.1057 USD |
| 2025-03-21 |
2.1258 USD |
953.7620 CTX |
2.1083 USD |
2.0952 USD |
2.1754 USD |
2.1424 USD |
| 2025-03-20 |
2.1450 USD |
444.8630 CTX |
2.1846 USD |
2.1044 USD |
2.1846 USD |
2.1044 USD |
| 2025-03-19 |
2.1774 USD |
1,262.0900 CTX |
2.1663 USD |
2.1335 USD |
2.2158 USD |
2.1865 USD |
| 2025-03-18 |
2.1927 USD |
739.6950 CTX |
2.1865 USD |
2.1554 USD |
2.2305 USD |
2.1554 USD |
| 2025-03-17 |
2.2931 USD |
2,681.4630 CTX |
2.1718 USD |
2.1718 USD |
2.4384 USD |
2.1938 USD |
| 2025-03-16 |
2.1518 USD |
1,305.0880 CTX |
2.1792 USD |
2.1189 USD |
2.1810 USD |
2.1699 USD |
| 2025-03-15 |
2.1957 USD |
1,034.5790 CTX |
2.1828 USD |
2.1646 USD |
2.2231 USD |
2.1828 USD |
| 2025-03-14 |
2.1768 USD |
2,476.3280 CTX |
2.1012 USD |
2.1012 USD |
2.2585 USD |
2.2011 USD |
| 2025-03-13 |
2.1223 USD |
209.9690 CTX |
2.1282 USD |
2.1141 USD |
2.1282 USD |
2.1141 USD |
| 2025-03-12 |
2.1043 USD |
1,240.3010 CTX |
2.0467 USD |
2.0399 USD |
2.2586 USD |
2.2586 USD |
| 2025-03-11 |
2.0982 USD |
3,950.2400 CTX |
1.9894 USD |
1.9219 USD |
2.1995 USD |
2.1127 USD |
| 2025-03-10 |
2.1288 USD |
2,336.8220 CTX |
2.1226 USD |
1.9912 USD |
2.1938 USD |
1.9912 USD |
| 2025-03-09 |
2.1897 USD |
654.6110 CTX |
2.2412 USD |
2.1208 USD |
2.2415 USD |
2.1333 USD |
| 2025-03-08 |
2.2435 USD |
2,194.4340 CTX |
2.2503 USD |
2.1646 USD |
2.2910 USD |
2.2525 USD |
| 2025-03-07 |
2.3870 USD |
1,949.2280 CTX |
2.3163 USD |
2.2248 USD |
2.6540 USD |
2.2540 USD |
| 2025-03-06 |
2.3148 USD |
1,828.4160 CTX |
2.3405 USD |
2.2229 USD |
2.3806 USD |
2.3171 USD |
| 2025-03-05 |
2.4729 USD |
3,726.9160 CTX |
2.3410 USD |
2.3410 USD |
2.5137 USD |
2.3498 USD |
| 2025-03-04 |
2.2732 USD |
511.3270 CTX |
2.2500 USD |
2.2463 USD |
2.2922 USD |
2.2922 USD |
| 2025-03-03 |
2.5548 USD |
351.0850 CTX |
2.6102 USD |
2.5381 USD |
2.6102 USD |
2.5381 USD |
| 2025-03-02 |
2.5635 USD |
1,564.1710 CTX |
2.5355 USD |
2.4474 USD |
2.7298 USD |
2.6819 USD |
| 2025-03-01 |
2.5702 USD |
1,307.6700 CTX |
2.3841 USD |
2.3841 USD |
2.8156 USD |
2.6148 USD |
| 2025-02-28 |
2.3957 USD |
657.0220 CTX |
2.4197 USD |
2.3091 USD |
2.4396 USD |
2.3803 USD |
| 2025-02-27 |
2.6813 USD |
879.1160 CTX |
2.5155 USD |
2.4856 USD |
2.8457 USD |
2.4856 USD |
| 2025-02-26 |
2.6878 USD |
1,147.0730 CTX |
2.5698 USD |
2.4871 USD |
2.8457 USD |
2.4871 USD |
| 2025-02-25 |
2.5321 USD |
268.3330 CTX |
2.6153 USD |
2.4797 USD |
2.6153 USD |
2.4799 USD |
| 2025-02-24 |
2.6345 USD |
2,837.0110 CTX |
2.7251 USD |
2.5595 USD |
2.7408 USD |
2.6415 USD |
| 2025-02-23 |
2.8729 USD |
1,415.3080 CTX |
2.7612 USD |
2.7601 USD |
3.0421 USD |
2.8140 USD |
| 2025-02-22 |
2.9214 USD |
2,228.8920 CTX |
2.7673 USD |
2.6742 USD |
3.1600 USD |
2.7446 USD |
| 2025-02-21 |
2.9051 USD |
8,980.2860 CTX |
2.6123 USD |
2.6123 USD |
3.1646 USD |
2.6949 USD |
| 2025-02-20 |
2.6209 USD |
1,496.0460 CTX |
2.6438 USD |
2.5976 USD |
2.6438 USD |
2.5996 USD |
| 2025-02-19 |
2.7173 USD |
116.4170 CTX |
2.7387 USD |
2.6956 USD |
2.7387 USD |
2.6956 USD |
| 2025-02-18 |
2.7091 USD |
2,910.7810 CTX |
2.8291 USD |
2.6359 USD |
2.8291 USD |
2.7522 USD |
| 2025-02-17 |
2.9869 USD |
500.8960 CTX |
3.0155 USD |
2.9555 USD |
3.0278 USD |
2.9857 USD |