Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-16 |
3.0120 USD |
2,424.7940 CTX |
2.8519 USD |
2.8519 USD |
3.1456 USD |
2.9738 USD |
| 2025-02-15 |
2.7974 USD |
660.4930 CTX |
2.8001 USD |
2.7333 USD |
2.8808 USD |
2.8623 USD |
| 2025-02-14 |
2.8949 USD |
621.4660 CTX |
2.8697 USD |
2.8402 USD |
2.9242 USD |
2.8984 USD |
| 2025-02-13 |
2.9376 USD |
523.6340 CTX |
2.9834 USD |
2.8419 USD |
2.9861 USD |
2.8419 USD |
| 2025-02-12 |
3.0126 USD |
2,497.2920 CTX |
3.0789 USD |
2.8824 USD |
3.0994 USD |
2.8946 USD |
| 2025-02-11 |
3.1379 USD |
4,203.5970 CTX |
3.3147 USD |
3.0315 USD |
3.3147 USD |
3.1474 USD |
| 2025-02-10 |
3.2435 USD |
5,234.3550 CTX |
3.0373 USD |
3.0373 USD |
3.6168 USD |
3.2494 USD |
| 2025-02-09 |
3.1629 USD |
2,385.5980 CTX |
3.2697 USD |
3.0487 USD |
3.3022 USD |
3.0650 USD |
| 2025-02-08 |
3.2168 USD |
3,304.6410 CTX |
3.2688 USD |
3.0313 USD |
3.4337 USD |
3.2102 USD |
| 2025-02-07 |
3.2344 USD |
3,799.5110 CTX |
3.2634 USD |
3.1523 USD |
3.3836 USD |
3.1969 USD |
| 2025-02-06 |
3.3329 USD |
3,373.3250 CTX |
3.5372 USD |
3.0975 USD |
3.5372 USD |
3.2376 USD |
| 2025-02-05 |
3.6196 USD |
4,240.3000 CTX |
3.7616 USD |
3.3603 USD |
3.8005 USD |
3.6491 USD |
| 2025-02-04 |
3.6770 USD |
6,946.3200 CTX |
3.6509 USD |
3.2693 USD |
4.3000 USD |
3.8461 USD |
| 2025-02-03 |
3.9254 USD |
5,523.0460 CTX |
4.1555 USD |
3.0440 USD |
4.6732 USD |
3.8006 USD |
| 2025-02-02 |
4.3311 USD |
15,186.7360 CTX |
4.0412 USD |
3.7359 USD |
4.9000 USD |
4.5349 USD |
| 2025-02-01 |
4.0558 USD |
40,375.3040 CTX |
4.8789 USD |
3.6908 USD |
4.9660 USD |
3.7558 USD |
| 2025-01-31 |
4.1656 USD |
25,344.1240 CTX |
3.0285 USD |
3.0285 USD |
5.3024 USD |
4.8982 USD |
| 2025-01-30 |
3.0065 USD |
5,598.5750 CTX |
3.1249 USD |
2.7875 USD |
3.2718 USD |
2.8463 USD |
| 2025-01-29 |
3.1409 USD |
10,372.4580 CTX |
3.2013 USD |
2.8772 USD |
3.4599 USD |
3.2718 USD |
| 2025-01-28 |
3.8112 USD |
15,526.0060 CTX |
4.7733 USD |
3.1870 USD |
5.0054 USD |
3.2090 USD |
| 2025-01-27 |
5.3340 USD |
60,044.0410 CTX |
3.7306 USD |
3.4405 USD |
6.5687 USD |
4.2303 USD |
| 2025-01-26 |
3.3987 USD |
7,548.1020 CTX |
2.3370 USD |
2.3370 USD |
5.0050 USD |
3.9297 USD |
| 2025-01-25 |
2.3719 USD |
3,860.0310 CTX |
2.2998 USD |
2.2860 USD |
2.4322 USD |
2.3486 USD |
| 2025-01-24 |
2.1892 USD |
3,336.7610 CTX |
2.1746 USD |
2.1573 USD |
2.3160 USD |
2.2975 USD |
| 2025-01-23 |
2.1655 USD |
938.1550 CTX |
2.1252 USD |
2.1252 USD |
2.2133 USD |
2.1638 USD |
| 2025-01-22 |
2.1859 USD |
969.6440 CTX |
2.2386 USD |
2.1422 USD |
2.2679 USD |
2.1767 USD |
| 2025-01-21 |
2.2717 USD |
8,366.0520 CTX |
2.1965 USD |
2.1833 USD |
2.3590 USD |
2.2408 USD |
| 2025-01-20 |
2.1805 USD |
1,038.2130 CTX |
2.1943 USD |
2.1188 USD |
2.2297 USD |
2.2075 USD |
| 2025-01-19 |
2.2763 USD |
986.6620 CTX |
2.2998 USD |
2.1986 USD |
2.3369 USD |
2.1986 USD |
| 2025-01-18 |
2.4216 USD |
809.8200 CTX |
2.5697 USD |
2.3415 USD |
2.5697 USD |
2.3415 USD |
| 2025-01-17 |
2.4870 USD |
1,743.0030 CTX |
2.3486 USD |
2.3322 USD |
2.6403 USD |
2.5594 USD |
| 2025-01-16 |
2.3536 USD |
391.5660 CTX |
2.3370 USD |
2.3276 USD |
2.3746 USD |
2.3322 USD |
| 2025-01-15 |
2.3016 USD |
849.1030 CTX |
2.2543 USD |
2.2185 USD |
2.3698 USD |
2.3392 USD |
| 2025-01-14 |
2.2646 USD |
4,000.1360 CTX |
2.2097 USD |
2.2097 USD |
2.3392 USD |
2.2543 USD |
| 2025-01-13 |
2.2609 USD |
598.8500 CTX |
2.2952 USD |
2.1855 USD |
2.3322 USD |
2.2096 USD |
| 2025-01-12 |
2.3073 USD |
445.2920 CTX |
2.3392 USD |
2.2816 USD |
2.3392 USD |
2.2816 USD |
| 2025-01-11 |
2.3401 USD |
169.1040 CTX |
2.3346 USD |
2.3346 USD |
2.3510 USD |
2.3510 USD |
| 2025-01-10 |
2.3070 USD |
732.4790 CTX |
2.3090 USD |
2.2588 USD |
2.3346 USD |
2.3322 USD |
| 2025-01-09 |
2.3062 USD |
1,348.4360 CTX |
2.3816 USD |
2.2548 USD |
2.3816 USD |
2.3021 USD |
| 2025-01-08 |
2.4056 USD |
353.3750 CTX |
2.4080 USD |
2.3675 USD |
2.4347 USD |
2.3675 USD |
| 2025-01-07 |
2.4730 USD |
349.9060 CTX |
2.5163 USD |
2.4104 USD |
2.5314 USD |
2.4104 USD |
| 2025-01-06 |
2.5517 USD |
591.8600 CTX |
2.5492 USD |
2.5213 USD |
2.5955 USD |
2.5213 USD |
| 2025-01-05 |
2.5930 USD |
259.8580 CTX |
2.6189 USD |
2.5517 USD |
2.6189 USD |
2.5517 USD |
| 2025-01-04 |
2.6788 USD |
151.5860 CTX |
2.6691 USD |
2.6664 USD |
2.6825 USD |
2.6825 USD |
| 2025-01-03 |
2.6115 USD |
1,069.2040 CTX |
2.4493 USD |
2.4493 USD |
2.7176 USD |
2.7176 USD |
| 2025-01-02 |
2.3759 USD |
4,155.3870 CTX |
2.2724 USD |
2.2724 USD |
2.8062 USD |
2.4469 USD |
| 2025-01-01 |
2.2382 USD |
654.3840 CTX |
2.2119 USD |
2.1986 USD |
2.2701 USD |
2.2671 USD |
| 2024-12-31 |
2.3045 USD |
1,154.0890 CTX |
2.3067 USD |
2.2207 USD |
2.3580 USD |
2.2207 USD |