Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-04 |
2.0000 USD |
2,660.7262 CTX |
2.1097 USD |
1.9799 USD |
2.0271 USD |
2.0182 USD |
| 2024-08-03 |
2.1009 USD |
1,416.1357 CTX |
2.1815 USD |
2.0996 USD |
2.1009 USD |
2.1009 USD |
| 2024-08-02 |
2.1815 USD |
1,300.6454 CTX |
2.3427 USD |
2.2000 USD |
2.2000 USD |
2.2000 USD |
| 2024-08-01 |
2.3427 USD |
336.0407 CTX |
2.3947 USD |
2.3326 USD |
2.3628 USD |
2.3326 USD |
| 2024-07-31 |
2.3947 USD |
622.1974 CTX |
2.4418 USD |
2.4319 USD |
2.4334 USD |
2.4319 USD |
| 2024-07-30 |
2.4418 USD |
956.0059 CTX |
2.5252 USD |
2.4455 USD |
2.4518 USD |
2.4545 USD |
| 2024-07-29 |
2.5252 USD |
259.0684 CTX |
2.4989 USD |
2.4754 USD |
2.4989 USD |
2.5252 USD |
| 2024-07-28 |
2.5141 USD |
374.3266 CTX |
2.5513 USD |
2.5053 USD |
2.5053 USD |
2.5141 USD |
| 2024-07-27 |
2.6088 USD |
772.7626 CTX |
2.6148 USD |
2.5200 USD |
2.5645 USD |
2.6088 USD |
| 2024-07-26 |
2.6148 USD |
1,406.6626 CTX |
2.5114 USD |
2.4901 USD |
2.4901 USD |
2.6281 USD |
| 2024-07-25 |
2.4665 USD |
1,734.7275 CTX |
2.5946 USD |
2.3831 USD |
2.3932 USD |
2.4257 USD |
| 2024-07-24 |
2.5946 USD |
2,333.1725 CTX |
2.6169 USD |
2.4500 USD |
2.4543 USD |
2.5946 USD |
| 2024-07-23 |
2.6169 USD |
3,428.7381 CTX |
2.6348 USD |
2.5750 USD |
2.5750 USD |
2.6169 USD |
| 2024-07-22 |
2.6786 USD |
1,459.1725 CTX |
2.7501 USD |
2.5847 USD |
2.5847 USD |
2.6786 USD |
| 2024-07-21 |
2.7501 USD |
1,232.1064 CTX |
2.7205 USD |
2.6558 USD |
2.6954 USD |
2.7055 USD |
| 2024-07-20 |
2.7205 USD |
324.0164 CTX |
2.6651 USD |
2.6651 USD |
2.6651 USD |
2.7243 USD |
| 2024-07-19 |
2.6777 USD |
3,238.7592 CTX |
2.5808 USD |
2.5150 USD |
2.5150 USD |
2.6777 USD |
| 2024-07-18 |
2.5808 USD |
443.8808 CTX |
2.6305 USD |
2.5808 USD |
2.5808 USD |
2.5808 USD |
| 2024-07-17 |
2.6649 USD |
2,949.8916 CTX |
2.8115 USD |
2.6305 USD |
2.6305 USD |
2.6649 USD |
| 2024-07-16 |
2.8115 USD |
1,110.5913 CTX |
2.7020 USD |
2.6740 USD |
2.6840 USD |
2.8430 USD |
| 2024-07-15 |
2.7008 USD |
1,860.3571 CTX |
2.5499 USD |
2.5423 USD |
2.5499 USD |
2.7127 USD |
| 2024-07-14 |
2.5499 USD |
1,239.9327 CTX |
2.5498 USD |
2.5317 USD |
2.5394 USD |
2.5496 USD |
| 2024-07-13 |
2.5498 USD |
448.8913 CTX |
2.6450 USD |
2.5103 USD |
2.5197 USD |
2.5498 USD |
| 2024-07-12 |
2.6921 USD |
6,674.7513 CTX |
2.3789 USD |
2.3386 USD |
2.4038 USD |
2.6794 USD |
| 2024-07-11 |
2.4400 USD |
4,995.1459 CTX |
2.6557 USD |
2.3431 USD |
2.3837 USD |
2.4078 USD |
| 2024-07-10 |
2.6489 USD |
2,140.5818 CTX |
2.6663 USD |
2.5614 USD |
2.6051 USD |
2.6489 USD |
| 2024-07-09 |
2.6721 USD |
1,237.5355 CTX |
2.5447 USD |
2.5443 USD |
2.5447 USD |
2.6915 USD |
| 2024-07-08 |
2.5447 USD |
2,043.7707 CTX |
2.5447 USD |
2.5229 USD |
2.5396 USD |
2.5442 USD |
| 2024-07-07 |
2.5797 USD |
2,901.5040 CTX |
2.8467 USD |
2.5405 USD |
2.5797 USD |
2.5797 USD |
| 2024-07-06 |
2.8783 USD |
2,809.9171 CTX |
3.0120 USD |
2.8132 USD |
2.8513 USD |
2.8549 USD |
| 2024-07-05 |
2.9376 USD |
4,475.2657 CTX |
3.0709 USD |
2.5235 USD |
2.6312 USD |
3.1049 USD |
| 2024-07-04 |
3.0464 USD |
7,819.5528 CTX |
4.2752 USD |
2.8804 USD |
2.9265 USD |
3.0908 USD |
| 2024-07-03 |
3.9500 USD |
26,745.6686 CTX |
2.8930 USD |
2.8865 USD |
3.0382 USD |
3.8549 USD |
| 2024-07-02 |
2.4063 USD |
2,515.2845 CTX |
2.6304 USD |
2.3226 USD |
2.3265 USD |
2.4108 USD |
| 2024-07-01 |
2.6304 USD |
2,379.6946 CTX |
2.5585 USD |
2.5143 USD |
2.5489 USD |
2.6256 USD |
| 2024-06-30 |
2.5453 USD |
789.7708 CTX |
2.6544 USD |
2.4600 USD |
2.4600 USD |
2.5124 USD |
| 2024-06-29 |
2.6199 USD |
825.8260 CTX |
2.5295 USD |
2.4742 USD |
2.4742 USD |
2.6199 USD |
| 2024-06-28 |
2.5295 USD |
1,499.3755 CTX |
2.7337 USD |
2.5103 USD |
2.5103 USD |
2.5357 USD |
| 2024-06-27 |
2.7337 USD |
1,484.5028 CTX |
2.7197 USD |
2.5500 USD |
2.5989 USD |
2.7138 USD |
| 2024-06-26 |
2.7263 USD |
1,444.6835 CTX |
2.7197 USD |
2.6312 USD |
2.6312 USD |
2.7495 USD |
| 2024-06-25 |
2.7245 USD |
1,902.1594 CTX |
2.8456 USD |
2.6646 USD |
2.6849 USD |
2.7184 USD |
| 2024-06-24 |
2.8040 USD |
4,338.8512 CTX |
3.0800 USD |
2.7036 USD |
2.7452 USD |
2.7928 USD |
| 2024-06-23 |
3.1078 USD |
1,919.9227 CTX |
3.1671 USD |
3.0588 USD |
3.1231 USD |
3.1095 USD |
| 2024-06-22 |
3.1913 USD |
1,120.0577 CTX |
3.1186 USD |
3.1186 USD |
3.1280 USD |
3.1913 USD |
| 2024-06-21 |
3.1186 USD |
2,686.1581 CTX |
3.2039 USD |
3.0826 USD |
3.1076 USD |
3.1131 USD |
| 2024-06-20 |
3.2000 USD |
534.8384 CTX |
3.3146 USD |
3.1995 USD |
3.2000 USD |
3.2000 USD |