Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
5.2407 USD |
13,984.9984 CTX |
5.4977 USD |
4.7414 USD |
4.9288 USD |
5.2921 USD |
| 2024-03-16 |
5.4997 USD |
17,687.5015 CTX |
6.4632 USD |
5.0958 USD |
5.2205 USD |
5.7268 USD |
| 2024-03-15 |
6.8343 USD |
44,044.1754 CTX |
5.1808 USD |
4.9211 USD |
6.0000 USD |
7.0234 USD |
| 2024-03-14 |
5.2765 USD |
31,251.5936 CTX |
4.2242 USD |
3.8783 USD |
4.0004 USD |
5.2252 USD |
| 2024-03-13 |
4.0811 USD |
19,196.1140 CTX |
3.5830 USD |
3.4667 USD |
3.5297 USD |
3.9895 USD |
| 2024-03-12 |
3.5830 USD |
8,898.8341 CTX |
3.6639 USD |
3.4719 USD |
3.5509 USD |
3.5830 USD |
| 2024-03-11 |
3.6790 USD |
23,879.2328 CTX |
4.1146 USD |
3.6694 USD |
3.7708 USD |
3.6811 USD |
| 2024-03-10 |
4.1293 USD |
83,188.0333 CTX |
3.1800 USD |
3.1796 USD |
3.7499 USD |
4.1750 USD |
| 2024-03-09 |
3.1800 USD |
38,092.7545 CTX |
2.5860 USD |
2.4607 USD |
2.4828 USD |
3.0934 USD |
| 2024-03-08 |
2.4708 USD |
10,227.9763 CTX |
2.4301 USD |
2.4297 USD |
2.4670 USD |
2.4708 USD |
| 2024-03-07 |
2.5583 USD |
16,733.7892 CTX |
2.8998 USD |
2.4240 USD |
2.4508 USD |
2.5946 USD |
| 2024-03-06 |
2.7548 USD |
78,360.4137 CTX |
2.1649 USD |
2.1433 USD |
2.1649 USD |
3.2123 USD |
| 2024-03-05 |
2.1750 USD |
23,409.1375 CTX |
2.0000 USD |
1.9661 USD |
1.9969 USD |
2.1750 USD |
| 2024-03-04 |
2.0494 USD |
3,144.5592 CTX |
2.0576 USD |
2.0093 USD |
2.0093 USD |
2.0530 USD |
| 2024-03-03 |
2.0576 USD |
3,144.6056 CTX |
2.0891 USD |
2.0230 USD |
2.0456 USD |
2.0576 USD |
| 2024-03-02 |
2.0891 USD |
9,823.4658 CTX |
2.1532 USD |
2.0646 USD |
2.0750 USD |
2.0933 USD |
| 2024-03-01 |
2.1532 USD |
3,759.1394 CTX |
2.0364 USD |
1.9968 USD |
1.9968 USD |
2.1335 USD |
| 2024-02-29 |
2.0364 USD |
14,501.8735 CTX |
1.9568 USD |
1.9205 USD |
1.9205 USD |
2.0364 USD |
| 2024-02-28 |
1.9567 USD |
8,049.0665 CTX |
1.9675 USD |
1.9515 USD |
1.9534 USD |
1.9534 USD |
| 2024-02-27 |
1.9675 USD |
4,646.0418 CTX |
2.0043 USD |
1.9565 USD |
1.9565 USD |
1.9675 USD |
| 2024-02-26 |
1.9844 USD |
842.6189 CTX |
1.9360 USD |
1.9283 USD |
1.9283 USD |
1.9844 USD |
| 2024-02-25 |
1.9283 USD |
731.7690 CTX |
1.9949 USD |
1.9225 USD |
1.9283 USD |
1.9283 USD |
| 2024-02-24 |
1.9949 USD |
1,620.4276 CTX |
1.9376 USD |
1.8900 USD |
1.8900 USD |
1.9949 USD |
| 2024-02-23 |
1.9546 USD |
1,699.5958 CTX |
1.9870 USD |
1.9034 USD |
1.9034 USD |
1.9546 USD |
| 2024-02-22 |
1.9770 USD |
9,396.4515 CTX |
2.1959 USD |
1.9497 USD |
1.9593 USD |
1.9770 USD |
| 2024-02-21 |
2.1959 USD |
34,572.5194 CTX |
1.9072 USD |
1.9072 USD |
1.9072 USD |
2.1687 USD |
| 2024-02-20 |
1.9072 USD |
3,598.9407 CTX |
1.9110 USD |
1.9062 USD |
1.9062 USD |
1.9072 USD |
| 2024-02-19 |
1.9110 USD |
255.2774 CTX |
1.9283 USD |
1.9130 USD |
1.9130 USD |
1.9130 USD |
| 2024-02-18 |
1.9283 USD |
5,144.7345 CTX |
1.8845 USD |
1.8472 USD |
1.8583 USD |
1.9283 USD |
| 2024-02-17 |
1.8845 USD |
638.1581 CTX |
1.9419 USD |
1.8715 USD |
1.8715 USD |
1.8845 USD |
| 2024-02-16 |
1.9419 USD |
839.6429 CTX |
1.9167 USD |
1.9167 USD |
1.9167 USD |
1.9419 USD |
| 2024-02-15 |
1.9053 USD |
2,132.2103 CTX |
1.9652 USD |
1.8937 USD |
1.9148 USD |
1.8937 USD |
| 2024-02-14 |
1.9652 USD |
3,507.0261 CTX |
1.9574 USD |
1.9200 USD |
1.9360 USD |
1.9652 USD |
| 2024-02-13 |
1.9574 USD |
9,591.1835 CTX |
1.9100 USD |
1.8754 USD |
1.8863 USD |
1.9476 USD |
| 2024-02-12 |
1.9100 USD |
1,855.8371 CTX |
1.8639 USD |
1.8174 USD |
1.8214 USD |
1.9100 USD |
| 2024-02-11 |
1.8490 USD |
817.6211 CTX |
1.8877 USD |
1.8453 USD |
1.8490 USD |
1.8490 USD |
| 2024-02-10 |
1.9130 USD |
9,259.8910 CTX |
1.9186 USD |
1.8676 USD |
1.8845 USD |
1.9130 USD |
| 2024-02-09 |
1.9206 USD |
6,564.5822 CTX |
1.7070 USD |
1.6164 USD |
1.6866 USD |
1.8882 USD |
| 2024-02-08 |
1.7070 USD |
23.2966 CTX |
1.7554 USD |
1.7070 USD |
1.7070 USD |
1.7070 USD |
| 2024-02-07 |
1.7554 USD |
921.1333 CTX |
1.7300 USD |
1.6947 USD |
1.7035 USD |
1.7554 USD |
| 2024-02-06 |
1.7300 USD |
891.6530 CTX |
1.7189 USD |
1.7183 USD |
1.7206 USD |
1.7300 USD |
| 2024-02-05 |
1.7484 USD |
2,306.8930 CTX |
1.7449 USD |
1.6899 USD |
1.7430 USD |
1.7484 USD |
| 2024-02-04 |
1.7449 USD |
2,185.3743 CTX |
1.8070 USD |
1.7349 USD |
1.7519 USD |
1.7449 USD |
| 2024-02-03 |
1.8070 USD |
2,965.8057 CTX |
1.8403 USD |
1.7801 USD |
1.7908 USD |
1.8070 USD |
| 2024-02-02 |
1.8416 USD |
51.3886 CTX |
1.8343 USD |
1.8311 USD |
1.8311 USD |
1.8416 USD |
| 2024-02-01 |
1.8233 USD |
510.1192 CTX |
1.8544 USD |
1.8233 USD |
1.8233 USD |
1.8233 USD |
| 2024-01-31 |
1.8544 USD |
776.8696 CTX |
1.9302 USD |
1.8453 USD |
1.8544 USD |
1.8544 USD |
| 2024-01-30 |
1.9302 USD |
248.4197 CTX |
1.9672 USD |
1.9205 USD |
1.9302 USD |
1.9302 USD |
| 2024-01-29 |
1.9672 USD |
599.6734 CTX |
1.8882 USD |
1.8882 USD |
1.8882 USD |
1.9672 USD |
| 2024-01-28 |
1.8882 USD |
1,734.6311 CTX |
1.9341 USD |
1.8698 USD |
1.8733 USD |
1.8882 USD |