Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
16.1940 USD |
18,294.4575 CTX |
16.9411 USD |
15.7000 USD |
15.8549 USD |
16.0314 USD |
| 2021-11-30 |
16.9010 USD |
10,683.9244 CTX |
16.4151 USD |
16.4151 USD |
16.5107 USD |
16.9573 USD |
| 2021-11-29 |
16.8057 USD |
21,099.4788 CTX |
17.4310 USD |
16.2252 USD |
16.5424 USD |
16.4151 USD |
| 2021-11-28 |
17.2136 USD |
6,961.6387 CTX |
17.3924 USD |
16.9616 USD |
17.0647 USD |
17.4059 USD |
| 2021-11-27 |
17.3698 USD |
5,655.1634 CTX |
17.4029 USD |
17.2208 USD |
17.4079 USD |
17.3924 USD |
| 2021-11-26 |
16.4392 USD |
36,076.9642 CTX |
17.1273 USD |
15.6971 USD |
15.9130 USD |
17.3228 USD |
| 2021-11-25 |
17.0033 USD |
25,891.6875 CTX |
17.1238 USD |
16.6106 USD |
16.8311 USD |
17.1600 USD |
| 2021-11-24 |
17.9580 USD |
29,665.5246 CTX |
18.9504 USD |
16.8560 USD |
17.0814 USD |
16.9597 USD |
| 2021-11-23 |
19.8069 USD |
31,023.6630 CTX |
19.6947 USD |
18.9000 USD |
19.1267 USD |
18.9000 USD |
| 2021-11-22 |
19.7027 USD |
24,293.5371 CTX |
19.9512 USD |
19.1891 USD |
19.3440 USD |
19.8290 USD |
| 2021-11-21 |
19.3713 USD |
20,392.5658 CTX |
19.1864 USD |
18.7623 USD |
19.1723 USD |
19.7709 USD |
| 2021-11-20 |
19.3282 USD |
33,396.4402 CTX |
19.6933 USD |
18.4478 USD |
18.8226 USD |
19.1864 USD |
| 2021-11-19 |
17.2759 USD |
90,174.8481 CTX |
14.4078 USD |
14.3568 USD |
14.6413 USD |
19.9422 USD |
| 2021-11-18 |
14.5155 USD |
53,392.6581 CTX |
15.7353 USD |
13.6410 USD |
14.0236 USD |
14.4099 USD |
| 2021-11-17 |
15.7004 USD |
25,622.6617 CTX |
15.8799 USD |
15.2012 USD |
15.4831 USD |
15.7216 USD |
| 2021-11-16 |
16.3261 USD |
41,055.0818 CTX |
17.1000 USD |
15.8037 USD |
16.0149 USD |
16.0198 USD |
| 2021-11-15 |
17.7660 USD |
22,091.2976 CTX |
18.3427 USD |
17.0124 USD |
17.1861 USD |
17.2024 USD |
| 2021-11-14 |
18.6617 USD |
17,937.9210 CTX |
19.1271 USD |
18.0900 USD |
18.3754 USD |
18.3389 USD |
| 2021-11-13 |
19.2839 USD |
37,329.1081 CTX |
20.0899 USD |
18.3253 USD |
18.7524 USD |
19.1864 USD |
| 2021-11-12 |
21.1076 USD |
43,334.8001 CTX |
21.2024 USD |
18.6699 USD |
21.2948 USD |
19.7586 USD |
| 2021-11-11 |
21.9528 USD |
28,512.5240 CTX |
23.4373 USD |
20.7797 USD |
21.2309 USD |
21.4051 USD |
| 2021-11-10 |
23.4369 USD |
34,222.2025 CTX |
23.4525 USD |
22.5000 USD |
23.3650 USD |
23.4460 USD |
| 2021-11-09 |
24.4538 USD |
29,571.5435 CTX |
25.2492 USD |
23.0000 USD |
23.8975 USD |
23.4525 USD |
| 2021-11-08 |
25.4534 USD |
22,259.0864 CTX |
26.0380 USD |
24.7831 USD |
25.1361 USD |
25.3984 USD |
| 2021-11-07 |
26.2871 USD |
12,541.0411 CTX |
26.6127 USD |
25.8900 USD |
25.9239 USD |
26.0380 USD |
| 2021-11-06 |
26.0262 USD |
20,741.5270 CTX |
26.4379 USD |
25.0000 USD |
25.3826 USD |
26.6127 USD |
| 2021-11-05 |
26.0660 USD |
20,136.9262 CTX |
25.5874 USD |
25.4600 USD |
25.6023 USD |
26.4185 USD |
| 2021-11-04 |
25.7687 USD |
35,621.0491 CTX |
25.2447 USD |
25.0000 USD |
25.2417 USD |
25.5710 USD |
| 2021-11-03 |
26.0765 USD |
33,443.2705 CTX |
26.6337 USD |
25.1290 USD |
25.4319 USD |
25.2447 USD |
| 2021-11-02 |
27.3401 USD |
57,972.0316 CTX |
27.2386 USD |
26.2000 USD |
26.4989 USD |
26.6139 USD |
| 2021-11-01 |
25.9188 USD |
46,522.4511 CTX |
24.4292 USD |
24.3867 USD |
24.6088 USD |
27.2386 USD |
| 2021-10-31 |
24.8946 USD |
64,646.4438 CTX |
25.4264 USD |
23.9022 USD |
24.3200 USD |
24.5210 USD |
| 2021-10-30 |
26.0672 USD |
68,402.6115 CTX |
27.1072 USD |
25.0100 USD |
25.6704 USD |
25.4497 USD |
| 2021-10-29 |
27.1057 USD |
50,420.0035 CTX |
27.4808 USD |
26.0860 USD |
27.1439 USD |
26.9789 USD |
| 2021-10-28 |
27.9001 USD |
88,853.7898 CTX |
25.9068 USD |
25.8844 USD |
26.5725 USD |
27.3132 USD |
| 2021-10-27 |
26.5042 USD |
78,276.6579 CTX |
27.0210 USD |
24.9069 USD |
25.4664 USD |
26.0982 USD |
| 2021-10-26 |
27.2145 USD |
45,919.8189 CTX |
27.5362 USD |
26.0000 USD |
27.0748 USD |
27.4297 USD |
| 2021-10-25 |
27.8944 USD |
52,946.3906 CTX |
28.4674 USD |
27.0000 USD |
27.5460 USD |
27.6000 USD |
| 2021-10-24 |
28.1431 USD |
17,969.4463 CTX |
28.4933 USD |
27.6854 USD |
27.9952 USD |
28.2300 USD |
| 2021-10-23 |
28.2192 USD |
28,136.0532 CTX |
28.3000 USD |
27.3340 USD |
27.7038 USD |
28.5842 USD |
| 2021-10-22 |
27.7184 USD |
49,833.7189 CTX |
27.7548 USD |
27.0000 USD |
27.4513 USD |
28.3000 USD |
| 2021-10-21 |
28.4988 USD |
75,923.4093 CTX |
29.2000 USD |
27.4259 USD |
28.0732 USD |
27.9656 USD |
| 2021-10-20 |
29.1847 USD |
66,794.7663 CTX |
29.3842 USD |
28.0000 USD |
28.5577 USD |
29.1820 USD |
| 2021-10-19 |
29.1454 USD |
69,975.3772 CTX |
28.6440 USD |
28.0037 USD |
28.9326 USD |
29.5459 USD |
| 2021-10-18 |
27.6284 USD |
132,488.2461 CTX |
28.0628 USD |
25.7302 USD |
26.8049 USD |
28.0418 USD |
| 2021-10-17 |
29.5094 USD |
56,279.6832 CTX |
30.3637 USD |
26.6857 USD |
28.4148 USD |
27.7000 USD |
| 2021-10-16 |
29.5109 USD |
63,847.1228 CTX |
29.5895 USD |
28.0904 USD |
28.7851 USD |
28.7851 USD |
| 2021-10-15 |
30.3937 USD |
80,955.5171 CTX |
33.1100 USD |
28.8965 USD |
29.5046 USD |
29.5125 USD |
| 2021-10-14 |
33.1346 USD |
90,687.1563 CTX |
31.6730 USD |
31.5100 USD |
32.5301 USD |
33.5623 USD |
| 2021-10-13 |
31.4000 USD |
72,834.9608 CTX |
32.4965 USD |
29.8864 USD |
30.7423 USD |
31.7677 USD |