Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.9553 USD |
590.9803 CTX |
0.9710 USD |
0.9438 USD |
0.9438 USD |
0.9553 USD |
| 2025-12-06 |
0.9710 USD |
729.5547 CTX |
0.9515 USD |
0.9168 USD |
0.9174 USD |
0.9710 USD |
| 2025-12-05 |
0.9515 USD |
2,074.9665 CTX |
0.9870 USD |
0.9515 USD |
0.9515 USD |
0.9515 USD |
| 2025-12-04 |
0.9806 USD |
2,253.9011 CTX |
0.9696 USD |
0.9636 USD |
0.9670 USD |
0.9806 USD |
| 2025-12-03 |
0.9684 USD |
4,588.8789 CTX |
0.9277 USD |
0.9265 USD |
0.9588 USD |
0.9684 USD |
| 2025-12-02 |
0.9278 USD |
616.5610 CTX |
0.9077 USD |
0.9045 USD |
0.9140 USD |
0.9343 USD |
| 2025-12-01 |
0.9077 USD |
1,563.1835 CTX |
0.9513 USD |
0.8800 USD |
0.8952 USD |
0.9169 USD |
| 2025-11-30 |
0.9745 USD |
1,933.1688 CTX |
0.9522 USD |
0.9522 USD |
0.9720 USD |
0.9745 USD |
| 2025-11-29 |
0.9522 USD |
775.4450 CTX |
0.9607 USD |
0.9522 USD |
0.9605 USD |
0.9522 USD |
| 2025-11-28 |
0.9607 USD |
1,988.2817 CTX |
0.9863 USD |
0.9607 USD |
0.9607 USD |
0.9607 USD |
| 2025-11-27 |
0.9863 USD |
108.4121 CTX |
0.9890 USD |
0.9635 USD |
0.9635 USD |
0.9813 USD |
| 2025-11-26 |
0.9800 USD |
5,218.6359 CTX |
0.9358 USD |
0.9357 USD |
0.9357 USD |
0.9800 USD |
| 2025-11-25 |
0.9358 USD |
7,275.7782 CTX |
0.9358 USD |
0.9358 USD |
0.9521 USD |
0.9458 USD |
| 2025-11-24 |
0.9358 USD |
1,733.1664 CTX |
0.9474 USD |
0.9269 USD |
0.9336 USD |
0.9529 USD |
| 2025-11-23 |
0.9359 USD |
655.4355 CTX |
0.9516 USD |
0.9332 USD |
0.9359 USD |
0.9359 USD |
| 2025-11-22 |
0.9516 USD |
1,062.1394 CTX |
0.9231 USD |
0.9019 USD |
0.9085 USD |
0.9516 USD |
| 2025-11-21 |
0.9313 USD |
1,665.3869 CTX |
0.9666 USD |
0.8831 USD |
0.9104 USD |
0.9313 USD |
| 2025-11-20 |
0.9699 USD |
1,036.9437 CTX |
0.9843 USD |
0.9667 USD |
0.9864 USD |
0.9667 USD |
| 2025-11-19 |
0.9789 USD |
2,299.6282 CTX |
1.0385 USD |
0.9460 USD |
0.9789 USD |
0.9789 USD |
| 2025-11-18 |
1.0385 USD |
3,228.3615 CTX |
1.0151 USD |
0.9546 USD |
0.9831 USD |
1.0385 USD |
| 2025-11-17 |
1.0372 USD |
3,564.4640 CTX |
1.0614 USD |
0.9860 USD |
1.0213 USD |
1.0329 USD |
| 2025-11-16 |
1.1535 USD |
738.0270 CTX |
1.1519 USD |
1.1026 USD |
1.1026 USD |
1.1535 USD |
| 2025-11-15 |
1.1519 USD |
1,933.8407 CTX |
1.1193 USD |
1.0872 USD |
1.0872 USD |
1.1519 USD |
| 2025-11-14 |
1.1538 USD |
882.6198 CTX |
1.1671 USD |
1.1315 USD |
1.1466 USD |
1.1538 USD |
| 2025-11-13 |
1.1870 USD |
427.3795 CTX |
1.2016 USD |
1.1732 USD |
1.1791 USD |
1.1870 USD |
| 2025-11-12 |
1.2116 USD |
1,014.2509 CTX |
1.2223 USD |
1.1837 USD |
1.2032 USD |
1.2116 USD |
| 2025-11-11 |
1.2215 USD |
10,727.1528 CTX |
1.1800 USD |
1.1736 USD |
1.1853 USD |
1.2264 USD |
| 2025-11-10 |
1.1800 USD |
538.0374 CTX |
1.2082 USD |
1.1848 USD |
1.1950 USD |
1.2010 USD |
| 2025-11-09 |
1.2080 USD |
639.3064 CTX |
1.1899 USD |
1.1741 USD |
1.1756 USD |
1.2080 USD |
| 2025-11-08 |
1.1950 USD |
1,445.3177 CTX |
1.1984 USD |
1.1484 USD |
1.1659 USD |
1.1950 USD |
| 2025-11-07 |
1.1931 USD |
3,119.9820 CTX |
1.1340 USD |
1.1009 USD |
1.1191 USD |
1.1931 USD |
| 2025-11-06 |
1.1432 USD |
2,086.0774 CTX |
1.1770 USD |
1.1415 USD |
1.1538 USD |
1.1432 USD |
| 2025-11-05 |
1.1928 USD |
13,676.6452 CTX |
1.1787 USD |
1.1529 USD |
1.1556 USD |
1.1939 USD |
| 2025-11-04 |
1.1536 USD |
2,676.4134 CTX |
1.1875 USD |
1.1401 USD |
1.1530 USD |
1.1536 USD |
| 2025-11-03 |
1.1858 USD |
23,704.5135 CTX |
1.2208 USD |
1.1500 USD |
1.1673 USD |
1.1858 USD |
| 2025-11-02 |
1.2208 USD |
8,207.9338 CTX |
1.1500 USD |
1.1200 USD |
1.1474 USD |
1.2208 USD |
| 2025-11-01 |
1.1500 USD |
17,554.5280 CTX |
1.1858 USD |
1.1473 USD |
1.1580 USD |
1.1672 USD |
| 2025-10-31 |
1.1889 USD |
4,080.3943 CTX |
1.1592 USD |
1.1476 USD |
1.1476 USD |
1.1889 USD |
| 2025-10-30 |
1.1656 USD |
10,643.1823 CTX |
1.1924 USD |
1.1500 USD |
1.1590 USD |
1.1659 USD |
| 2025-10-29 |
1.2359 USD |
14,851.0412 CTX |
1.2223 USD |
1.2006 USD |
1.2100 USD |
1.2022 USD |
| 2025-10-28 |
1.2354 USD |
19,476.3603 CTX |
1.2791 USD |
1.2446 USD |
1.2503 USD |
1.2469 USD |
| 2025-10-27 |
1.3199 USD |
8,580.4937 CTX |
1.2565 USD |
1.2565 USD |
1.2977 USD |
1.2908 USD |
| 2025-10-26 |
1.3262 USD |
23,654.9054 CTX |
1.3920 USD |
1.2507 USD |
1.3470 USD |
1.3429 USD |
| 2025-10-25 |
1.3834 USD |
12,156.2825 CTX |
1.2883 USD |
1.2118 USD |
1.2281 USD |
1.3700 USD |
| 2025-10-24 |
1.2907 USD |
13,458.0722 CTX |
1.1655 USD |
1.0761 USD |
1.0912 USD |
1.3342 USD |
| 2025-10-23 |
1.0923 USD |
11,541.2696 CTX |
1.1748 USD |
1.0800 USD |
1.0870 USD |
1.0962 USD |
| 2025-10-22 |
1.0907 USD |
26,665.8749 CTX |
1.2141 USD |
1.0865 USD |
1.1092 USD |
1.0989 USD |
| 2025-10-21 |
1.1915 USD |
22,850.0511 CTX |
1.4900 USD |
1.1415 USD |
1.2096 USD |
1.1915 USD |
| 2025-10-20 |
1.8300 USD |
20,069.0797 CTX |
1.4280 USD |
1.3285 USD |
1.3903 USD |
1.5012 USD |
| 2025-10-19 |
1.5720 USD |
20,582.8494 CTX |
1.0345 USD |
1.0345 USD |
1.0345 USD |
1.6244 USD |