Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.3741 USD |
506.8950 CTX |
1.3593 USD |
1.3445 USD |
1.3947 USD |
1.3928 USD |
| 2025-07-07 |
1.3830 USD |
248.3600 CTX |
1.3827 USD |
1.3821 USD |
1.3836 USD |
1.3831 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4265 USD |
| 2025-07-05 |
1.4237 USD |
262.2200 CTX |
1.4194 USD |
1.4194 USD |
1.4265 USD |
1.4265 USD |
| 2025-07-04 |
1.4362 USD |
866.4140 CTX |
1.4654 USD |
1.3914 USD |
1.4654 USD |
1.3981 USD |
| 2025-07-03 |
1.4098 USD |
148.0350 CTX |
1.4008 USD |
1.4008 USD |
1.4289 USD |
1.4289 USD |
| 2025-07-02 |
1.4476 USD |
3,350.3250 CTX |
1.4121 USD |
1.4118 USD |
1.4891 USD |
1.4463 USD |
| 2025-07-01 |
1.3584 USD |
89.4400 CTX |
1.3655 USD |
1.3434 USD |
1.3655 USD |
1.3434 USD |
| 2025-06-30 |
1.4166 USD |
4,056.8310 CTX |
1.4178 USD |
1.4056 USD |
1.4330 USD |
1.4311 USD |
| 2025-06-29 |
1.3933 USD |
639.4080 CTX |
1.4161 USD |
1.3849 USD |
1.4201 USD |
1.4056 USD |
| 2025-06-28 |
1.4107 USD |
2,375.0270 CTX |
1.3851 USD |
1.3851 USD |
1.4501 USD |
1.4132 USD |
| 2025-06-27 |
1.4318 USD |
6,221.2310 CTX |
1.3476 USD |
1.3476 USD |
1.5115 USD |
1.3942 USD |
| 2025-06-26 |
1.4002 USD |
27,595.8990 CTX |
1.4066 USD |
1.3312 USD |
1.6404 USD |
1.3574 USD |
| 2025-06-25 |
1.4341 USD |
854.9230 CTX |
1.4606 USD |
1.4119 USD |
1.4710 USD |
1.4154 USD |
| 2025-06-24 |
1.4648 USD |
6,513.2680 CTX |
1.3534 USD |
1.3226 USD |
1.6048 USD |
1.3864 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 |