Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
2.1627 USD |
361.3546 CTX |
2.1424 USD |
2.1277 USD |
2.1277 USD |
2.1627 USD |
| 2024-09-22 |
2.1393 USD |
321.2751 CTX |
2.1922 USD |
2.1393 USD |
2.1393 USD |
2.1393 USD |
| 2024-09-21 |
2.1922 USD |
935.9075 CTX |
2.2381 USD |
2.1663 USD |
2.1681 USD |
2.1681 USD |
| 2024-09-20 |
2.2381 USD |
1,498.0100 CTX |
2.1851 USD |
2.1851 USD |
2.2048 USD |
2.2157 USD |
| 2024-09-19 |
2.1851 USD |
1,479.5304 CTX |
2.0979 USD |
2.0979 USD |
2.1060 USD |
2.1907 USD |
| 2024-09-18 |
2.1389 USD |
1,193.8811 CTX |
2.1815 USD |
2.1130 USD |
2.1210 USD |
2.1389 USD |
| 2024-09-17 |
2.1815 USD |
1,212.8500 CTX |
2.0057 USD |
2.0057 USD |
2.0086 USD |
2.1763 USD |
| 2024-09-16 |
1.9541 USD |
3,223.9025 CTX |
2.0882 USD |
1.9006 USD |
1.9541 USD |
1.9541 USD |
| 2024-09-15 |
2.0882 USD |
89.8647 CTX |
2.0905 USD |
2.0650 USD |
2.0650 USD |
2.0882 USD |
| 2024-09-14 |
2.0905 USD |
650.2428 CTX |
2.0999 USD |
2.0676 USD |
2.0676 USD |
2.0676 USD |
| 2024-09-13 |
2.0999 USD |
766.5088 CTX |
2.0891 USD |
2.0563 USD |
2.0573 USD |
2.0999 USD |
| 2024-09-12 |
2.0891 USD |
1,207.6480 CTX |
2.0745 USD |
2.0724 USD |
2.0724 USD |
2.0818 USD |
| 2024-09-11 |
2.0745 USD |
494.1095 CTX |
2.0738 USD |
2.0451 USD |
2.0460 USD |
2.0729 USD |
| 2024-09-10 |
2.0967 USD |
516.8612 CTX |
2.0695 USD |
2.0695 USD |
2.0695 USD |
2.0967 USD |
| 2024-09-09 |
2.0637 USD |
716.3016 CTX |
2.0264 USD |
2.0040 USD |
2.0040 USD |
2.0578 USD |
| 2024-09-08 |
2.0264 USD |
140.3766 CTX |
2.0264 USD |
2.0127 USD |
2.0127 USD |
2.0264 USD |
| 2024-09-07 |
2.0264 USD |
1,094.7088 CTX |
1.9069 USD |
1.9069 USD |
1.9069 USD |
2.0264 USD |
| 2024-09-06 |
1.9200 USD |
437.0065 CTX |
1.9803 USD |
1.9200 USD |
1.9506 USD |
1.9200 USD |
| 2024-09-05 |
2.0292 USD |
1,255.0978 CTX |
2.0242 USD |
1.9879 USD |
1.9936 USD |
2.0292 USD |
| 2024-09-04 |
2.0242 USD |
1,366.7191 CTX |
2.0070 USD |
1.9170 USD |
1.9340 USD |
2.0242 USD |
| 2024-09-03 |
2.0070 USD |
329.3426 CTX |
2.0873 USD |
2.0070 USD |
2.0070 USD |
2.0070 USD |
| 2024-09-02 |
2.0873 USD |
100.9344 CTX |
2.0653 USD |
2.0653 USD |
2.0653 USD |
2.0922 USD |
| 2024-09-01 |
2.0789 USD |
54.3555 CTX |
2.1170 USD |
2.0847 USD |
2.0924 USD |
2.0847 USD |
| 2024-08-31 |
2.1170 USD |
9,509.0656 CTX |
2.1384 USD |
2.0571 USD |
2.0862 USD |
2.1380 USD |
| 2024-08-30 |
2.1384 USD |
7,249.2835 CTX |
2.0721 USD |
2.0706 USD |
2.1384 USD |
2.1384 USD |
| 2024-08-29 |
2.0721 USD |
4,070.6740 CTX |
1.9887 USD |
1.9872 USD |
1.9872 USD |
2.0721 USD |
| 2024-08-28 |
1.9887 USD |
1,198.1958 CTX |
2.0989 USD |
1.9700 USD |
1.9860 USD |
1.9860 USD |
| 2024-08-27 |
2.0960 USD |
2,441.5415 CTX |
2.1903 USD |
2.1078 USD |
2.1078 USD |
2.1369 USD |
| 2024-08-26 |
2.1903 USD |
3,171.1052 CTX |
2.2528 USD |
2.1874 USD |
2.1892 USD |
2.1909 USD |
| 2024-08-25 |
2.2679 USD |
701.7834 CTX |
2.3016 USD |
2.2271 USD |
2.2500 USD |
2.2554 USD |
| 2024-08-24 |
2.2891 USD |
970.0067 CTX |
2.2564 USD |
2.2349 USD |
2.2359 USD |
2.2891 USD |
| 2024-08-23 |
2.2462 USD |
4,524.5255 CTX |
2.1576 USD |
2.1266 USD |
2.1266 USD |
2.2462 USD |
| 2024-08-22 |
2.1673 USD |
4,484.6018 CTX |
2.2004 USD |
2.0796 USD |
2.1247 USD |
2.1943 USD |
| 2024-08-21 |
2.2684 USD |
4,058.6199 CTX |
2.0582 USD |
1.9995 USD |
1.9995 USD |
2.1299 USD |
| 2024-08-20 |
2.0287 USD |
2,300.7654 CTX |
1.9890 USD |
1.9890 USD |
1.9890 USD |
2.0287 USD |
| 2024-08-19 |
1.9890 USD |
1,907.4514 CTX |
2.0342 USD |
1.9929 USD |
1.9929 USD |
1.9929 USD |
| 2024-08-18 |
2.0342 USD |
178.0052 CTX |
1.9803 USD |
1.9802 USD |
1.9802 USD |
2.0317 USD |
| 2024-08-17 |
1.9803 USD |
1,638.2052 CTX |
2.0047 USD |
1.9832 USD |
1.9832 USD |
1.9845 USD |
| 2024-08-16 |
2.0085 USD |
371.7958 CTX |
2.0174 USD |
1.9995 USD |
1.9995 USD |
2.0085 USD |
| 2024-08-15 |
2.0196 USD |
1,248.6926 CTX |
2.1114 USD |
2.0254 USD |
2.0254 USD |
2.0254 USD |
| 2024-08-14 |
2.1114 USD |
2,219.4001 CTX |
2.1479 USD |
2.1179 USD |
2.1179 USD |
2.1192 USD |
| 2024-08-13 |
2.1479 USD |
557.0208 CTX |
2.0983 USD |
2.0983 USD |
2.0983 USD |
2.1479 USD |
| 2024-08-12 |
2.0887 USD |
1,893.1699 CTX |
2.0762 USD |
2.0500 USD |
2.0608 USD |
2.0707 USD |
| 2024-08-11 |
2.0762 USD |
1,637.4019 CTX |
2.1200 USD |
2.0762 USD |
2.0762 USD |
2.0762 USD |
| 2024-08-10 |
2.1200 USD |
2,690.4833 CTX |
1.9941 USD |
1.9941 USD |
2.0057 USD |
2.1200 USD |
| 2024-08-09 |
1.9617 USD |
3,818.7507 CTX |
1.9798 USD |
1.9603 USD |
1.9603 USD |
1.9617 USD |
| 2024-08-08 |
1.9742 USD |
3,164.2479 CTX |
1.8883 USD |
1.8766 USD |
1.8766 USD |
1.9545 USD |
| 2024-08-07 |
1.8896 USD |
805.7991 CTX |
1.9603 USD |
1.8896 USD |
1.8896 USD |
1.8896 USD |
| 2024-08-06 |
1.9603 USD |
4,400.5772 CTX |
1.9235 USD |
1.9003 USD |
1.9151 USD |
1.9466 USD |
| 2024-08-05 |
1.9235 USD |
32,645.8562 CTX |
2.0000 USD |
1.5000 USD |
1.5613 USD |
1.9527 USD |