Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
1.6630 USD |
0.2498 CTX |
1.6706 USD |
1.6630 USD |
1.6630 USD |
1.6630 USD |
| 2025-04-21 |
1.6706 USD |
8,648.0156 CTX |
1.6945 USD |
1.6400 USD |
1.6478 USD |
1.6706 USD |
| 2025-04-20 |
1.6960 USD |
9,138.3354 CTX |
1.5656 USD |
1.5243 USD |
1.5526 USD |
1.7509 USD |
| 2025-04-19 |
1.5656 USD |
2,321.5283 CTX |
1.5054 USD |
1.4968 USD |
1.4968 USD |
1.5656 USD |
| 2025-04-18 |
1.5054 USD |
566.5467 CTX |
1.4544 USD |
1.4419 USD |
1.4544 USD |
1.5054 USD |
| 2025-04-17 |
1.4586 USD |
3,938.6182 CTX |
1.5462 USD |
1.4561 USD |
1.4586 USD |
1.4586 USD |
| 2025-04-16 |
1.5462 USD |
578.2693 CTX |
1.5626 USD |
1.5363 USD |
1.5462 USD |
1.5462 USD |
| 2025-04-15 |
1.5626 USD |
17,375.0476 CTX |
1.5993 USD |
1.5500 USD |
1.5673 USD |
1.5772 USD |
| 2025-04-14 |
1.5997 USD |
2,762.2717 CTX |
1.6486 USD |
1.6009 USD |
1.6039 USD |
1.6009 USD |
| 2025-04-13 |
1.6486 USD |
1,882.9326 CTX |
1.6521 USD |
1.6459 USD |
1.6459 USD |
1.6486 USD |
| 2025-04-12 |
1.6521 USD |
5,369.6577 CTX |
1.6397 USD |
1.5616 USD |
1.5635 USD |
1.6521 USD |
| 2025-04-11 |
1.6106 USD |
1,787.5076 CTX |
1.4836 USD |
1.4785 USD |
1.4836 USD |
1.5949 USD |
| 2025-04-10 |
1.4836 USD |
2,995.3783 CTX |
1.5333 USD |
1.4300 USD |
1.4499 USD |
1.4836 USD |
| 2025-04-09 |
1.5472 USD |
14,182.6850 CTX |
1.4630 USD |
1.3283 USD |
1.3384 USD |
1.5472 USD |
| 2025-04-08 |
1.4622 USD |
2,393.0942 CTX |
1.4666 USD |
1.4663 USD |
1.4726 USD |
1.4676 USD |
| 2025-04-07 |
1.4666 USD |
3,998.3767 CTX |
1.4748 USD |
1.3482 USD |
1.3856 USD |
1.4666 USD |
| 2025-04-06 |
1.5112 USD |
934.0402 CTX |
1.6179 USD |
1.5431 USD |
1.5448 USD |
1.5431 USD |
| 2025-04-05 |
1.6160 USD |
834.3977 CTX |
1.7027 USD |
1.5959 USD |
1.6184 USD |
1.6160 USD |
| 2025-04-04 |
1.7027 USD |
1,955.1652 CTX |
1.6073 USD |
1.5827 USD |
1.5936 USD |
1.7084 USD |
| 2025-04-03 |
1.6073 USD |
2,390.2899 CTX |
1.6901 USD |
1.5965 USD |
1.6123 USD |
1.6013 USD |
| 2025-04-02 |
1.7607 USD |
2,693.6739 CTX |
1.7994 USD |
1.7607 USD |
1.7870 USD |
1.7607 USD |
| 2025-04-01 |
1.8047 USD |
4,105.2777 CTX |
1.8138 USD |
1.7967 USD |
1.8077 USD |
1.8215 USD |
| 2025-03-31 |
1.8076 USD |
7,779.1362 CTX |
2.0300 USD |
1.8000 USD |
1.8500 USD |
1.8076 USD |
| 2025-03-30 |
2.0300 USD |
1,865.8001 CTX |
2.1090 USD |
2.0154 USD |
2.0154 USD |
2.0300 USD |
| 2025-03-29 |
2.1090 USD |
4,476.5566 CTX |
2.1004 USD |
2.0697 USD |
2.0739 USD |
2.1090 USD |
| 2025-03-28 |
2.0946 USD |
2,447.7037 CTX |
2.0936 USD |
2.0304 USD |
2.0640 USD |
2.0946 USD |
| 2025-03-27 |
2.0936 USD |
5,710.1332 CTX |
2.1259 USD |
2.0936 USD |
2.0983 USD |
2.0936 USD |
| 2025-03-26 |
2.0785 USD |
1,846.9996 CTX |
2.0943 USD |
2.0745 USD |
2.0771 USD |
2.0785 USD |
| 2025-03-25 |
2.0807 USD |
2,073.5789 CTX |
2.1819 USD |
2.0860 USD |
2.1042 USD |
2.1042 USD |
| 2025-03-24 |
2.2053 USD |
2,536.2553 CTX |
2.1091 USD |
2.1091 USD |
2.1292 USD |
2.2104 USD |
| 2025-03-23 |
2.1176 USD |
2,534.9956 CTX |
2.1050 USD |
2.0988 USD |
2.1037 USD |
2.1278 USD |
| 2025-03-22 |
2.0978 USD |
2,750.7412 CTX |
2.1303 USD |
2.0700 USD |
2.0801 USD |
2.0978 USD |
| 2025-03-21 |
2.1040 USD |
832.9981 CTX |
2.1427 USD |
2.0928 USD |
2.0966 USD |
2.1052 USD |
| 2025-03-20 |
2.1332 USD |
1,212.6042 CTX |
2.1690 USD |
2.1340 USD |
2.1340 USD |
2.1340 USD |
| 2025-03-19 |
2.1735 USD |
4,074.3835 CTX |
2.1487 USD |
2.1165 USD |
2.1599 USD |
2.1735 USD |
| 2025-03-18 |
2.1487 USD |
933.2677 CTX |
2.1919 USD |
2.1487 USD |
2.1487 USD |
2.1487 USD |
| 2025-03-17 |
2.1919 USD |
5,932.2863 CTX |
2.1605 USD |
2.1605 USD |
2.1633 USD |
2.2092 USD |
| 2025-03-16 |
2.1605 USD |
2,325.6762 CTX |
2.1768 USD |
2.1210 USD |
2.1288 USD |
2.1605 USD |
| 2025-03-15 |
2.1768 USD |
1,106.6195 CTX |
2.2003 USD |
2.1668 USD |
2.1669 USD |
2.1881 USD |
| 2025-03-14 |
2.1922 USD |
10,555.2873 CTX |
2.1050 USD |
2.0854 USD |
2.1050 USD |
2.1922 USD |
| 2025-03-13 |
2.1050 USD |
5,772.0515 CTX |
2.1372 USD |
2.0765 USD |
2.0797 USD |
2.0977 USD |
| 2025-03-12 |
2.2003 USD |
4,458.3644 CTX |
2.0687 USD |
2.0400 USD |
2.0449 USD |
2.2203 USD |
| 2025-03-11 |
2.0778 USD |
14,714.2917 CTX |
2.0054 USD |
1.9241 USD |
1.9504 USD |
2.0780 USD |
| 2025-03-10 |
2.0048 USD |
6,976.5291 CTX |
2.1212 USD |
1.9820 USD |
2.0031 USD |
1.9936 USD |
| 2025-03-09 |
2.1140 USD |
2,657.0040 CTX |
2.2420 USD |
2.1166 USD |
2.1263 USD |
2.1166 USD |
| 2025-03-08 |
2.2500 USD |
4,059.9030 CTX |
2.2400 USD |
2.1573 USD |
2.1703 USD |
2.2490 USD |
| 2025-03-07 |
2.2774 USD |
14,421.1461 CTX |
2.3124 USD |
2.2156 USD |
2.2351 USD |
2.2876 USD |
| 2025-03-06 |
2.3117 USD |
9,043.1818 CTX |
2.3212 USD |
2.2351 USD |
2.2389 USD |
2.2738 USD |
| 2025-03-05 |
2.3212 USD |
2,953.0251 CTX |
2.3472 USD |
2.3303 USD |
2.3361 USD |
2.3551 USD |
| 2025-03-04 |
2.3472 USD |
4,152.4389 CTX |
2.4497 USD |
2.1598 USD |
2.2079 USD |
2.3472 USD |