Identifier on Gemini: ctxgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.9856 USD |
33,622.7499 CTX |
1.8048 USD |
1.7249 USD |
1.7249 USD |
1.9807 USD |
| 2025-07-17 |
1.8054 USD |
5,608.8708 CTX |
1.6462 USD |
1.6118 USD |
1.6277 USD |
1.7440 USD |
| 2025-07-16 |
1.6589 USD |
5,154.3343 CTX |
1.5829 USD |
1.5733 USD |
1.5844 USD |
1.6589 USD |
| 2025-07-15 |
1.6047 USD |
8,977.2854 CTX |
1.5644 USD |
1.4610 USD |
1.4628 USD |
1.5896 USD |
| 2025-07-14 |
1.5405 USD |
8,493.9463 CTX |
1.5828 USD |
1.4970 USD |
1.4970 USD |
1.5329 USD |
| 2025-07-13 |
1.5781 USD |
3,847.4828 CTX |
1.4573 USD |
1.4081 USD |
1.4128 USD |
1.5468 USD |
| 2025-07-12 |
1.4573 USD |
2,098.1777 CTX |
1.4474 USD |
1.4387 USD |
1.4388 USD |
1.4722 USD |
| 2025-07-11 |
1.4581 USD |
3,513.3714 CTX |
1.4262 USD |
1.4232 USD |
1.4262 USD |
1.4454 USD |
| 2025-07-10 |
1.4346 USD |
2,478.4767 CTX |
1.4175 USD |
1.4057 USD |
1.4111 USD |
1.4398 USD |
| 2025-07-09 |
1.4175 USD |
3,597.9651 CTX |
1.4010 USD |
1.3604 USD |
1.3800 USD |
1.4175 USD |
| 2025-07-08 |
1.4010 USD |
2,024.7958 CTX |
1.3776 USD |
1.3580 USD |
1.3590 USD |
1.4010 USD |
| 2025-07-07 |
1.3776 USD |
1,906.2245 CTX |
1.4100 USD |
1.3776 USD |
1.3776 USD |
1.3776 USD |
| 2025-07-06 |
1.4147 USD |
1,670.4027 CTX |
1.3981 USD |
1.3981 USD |
1.4162 USD |
1.4162 USD |
| 2025-07-05 |
1.3981 USD |
1,261.5506 CTX |
1.4082 USD |
1.3911 USD |
1.3911 USD |
1.3981 USD |
| 2025-07-04 |
1.4082 USD |
1,311.9248 CTX |
1.4505 USD |
1.3937 USD |
1.3937 USD |
1.3937 USD |
| 2025-07-03 |
1.4505 USD |
980.2731 CTX |
1.4505 USD |
1.4136 USD |
1.4146 USD |
1.4505 USD |
| 2025-07-02 |
1.4422 USD |
1,100.0879 CTX |
1.3526 USD |
1.3493 USD |
1.3526 USD |
1.4422 USD |
| 2025-07-01 |
1.3526 USD |
518.8643 CTX |
1.4241 USD |
1.3349 USD |
1.3349 USD |
1.3526 USD |
| 2025-06-30 |
1.4163 USD |
2.2949 CTX |
1.4080 USD |
1.4080 USD |
1.4080 USD |
1.4263 USD |
| 2025-06-29 |
1.4240 USD |
1,418.5922 CTX |
1.4229 USD |
1.4193 USD |
1.4193 USD |
1.4240 USD |
| 2025-06-28 |
1.4229 USD |
1,576.5105 CTX |
1.3916 USD |
1.3887 USD |
1.3916 USD |
1.4229 USD |
| 2025-06-27 |
1.4148 USD |
10,038.9427 CTX |
1.4161 USD |
1.3574 USD |
1.3667 USD |
1.4148 USD |
| 2025-06-26 |
1.4161 USD |
2,942.2797 CTX |
1.4433 USD |
1.3469 USD |
1.3469 USD |
1.4161 USD |
| 2025-06-25 |
1.4433 USD |
1,422.1417 CTX |
1.5005 USD |
1.4065 USD |
1.4196 USD |
1.4433 USD |
| 2025-06-24 |
1.4000 USD |
5,562.1081 CTX |
1.3706 USD |
1.3558 USD |
1.3558 USD |
1.4000 USD |
| 2025-06-23 |
1.3485 USD |
688.1104 CTX |
1.2720 USD |
1.2597 USD |
1.2630 USD |
1.3440 USD |
| 2025-06-22 |
1.2638 USD |
1,227.7688 CTX |
1.3400 USD |
1.2302 USD |
1.2441 USD |
1.2638 USD |
| 2025-06-21 |
1.3400 USD |
465.8897 CTX |
1.3159 USD |
1.3150 USD |
1.3219 USD |
1.3400 USD |
| 2025-06-20 |
1.3321 USD |
302.5102 CTX |
1.4031 USD |
1.3665 USD |
1.3790 USD |
1.3738 USD |
| 2025-06-19 |
1.3739 USD |
664.5427 CTX |
1.4330 USD |
1.3652 USD |
1.3746 USD |
1.3739 USD |
| 2025-06-18 |
1.4573 USD |
2,871.4762 CTX |
1.4383 USD |
1.3804 USD |
1.4213 USD |
1.4680 USD |
| 2025-06-17 |
1.3831 USD |
4,839.8370 CTX |
1.5561 USD |
1.3093 USD |
1.3831 USD |
1.3831 USD |
| 2025-06-16 |
1.5561 USD |
400.6102 CTX |
1.5506 USD |
1.4566 USD |
1.4687 USD |
1.5561 USD |
| 2025-06-15 |
1.5506 USD |
1,335.7714 CTX |
1.5364 USD |
1.5310 USD |
1.5314 USD |
1.5506 USD |
| 2025-06-14 |
1.5364 USD |
298.6231 CTX |
1.5291 USD |
1.5210 USD |
1.5210 USD |
1.5364 USD |
| 2025-06-13 |
1.5539 USD |
6,511.1855 CTX |
1.5931 USD |
1.5309 USD |
1.5335 USD |
1.5539 USD |
| 2025-06-12 |
1.5931 USD |
1,175.4966 CTX |
1.7646 USD |
1.5833 USD |
1.5873 USD |
1.5931 USD |
| 2025-06-11 |
1.8054 USD |
9,466.4303 CTX |
1.6922 USD |
1.6661 USD |
1.6922 USD |
1.7540 USD |
| 2025-06-10 |
1.6483 USD |
211.5026 CTX |
1.6226 USD |
1.6226 USD |
1.6226 USD |
1.6424 USD |
| 2025-06-09 |
1.6226 USD |
2,802.8621 CTX |
1.5949 USD |
1.5949 USD |
1.5949 USD |
1.6226 USD |
| 2025-06-08 |
1.5949 USD |
266.0684 CTX |
1.6292 USD |
1.5901 USD |
1.6016 USD |
1.5936 USD |
| 2025-06-07 |
1.6292 USD |
1,117.2875 CTX |
1.6207 USD |
1.6207 USD |
1.6234 USD |
1.6292 USD |
| 2025-06-06 |
1.6207 USD |
422.2328 CTX |
1.6806 USD |
1.6213 USD |
1.6319 USD |
1.6213 USD |
| 2025-06-05 |
1.6806 USD |
1,731.2712 CTX |
1.7123 USD |
1.6536 USD |
1.6655 USD |
1.6806 USD |
| 2025-06-04 |
1.6856 USD |
497.9059 CTX |
1.7773 USD |
1.6846 USD |
1.6856 USD |
1.6856 USD |
| 2025-06-03 |
1.7773 USD |
327.8119 CTX |
1.7823 USD |
1.7769 USD |
1.7769 USD |
1.7812 USD |
| 2025-06-02 |
1.6927 USD |
680.2053 CTX |
1.7407 USD |
1.6901 USD |
1.6903 USD |
1.6903 USD |
| 2025-06-01 |
1.7407 USD |
894.3541 CTX |
1.6758 USD |
1.6758 USD |
1.6767 USD |
1.7299 USD |
| 2025-05-31 |
1.6675 USD |
848.8829 CTX |
1.7061 USD |
1.6453 USD |
1.6453 USD |
1.6567 USD |
| 2025-05-30 |
1.7064 USD |
1,371.3372 CTX |
1.8244 USD |
1.7064 USD |
1.7064 USD |
1.7064 USD |