Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
1.0455 USD |
123.9333 CTX |
1.0445 USD |
1.0376 USD |
1.0376 USD |
1.0376 USD |
| 2025-10-17 |
1.0445 USD |
2,816.2565 CTX |
1.0358 USD |
1.0317 USD |
1.0380 USD |
1.0445 USD |
| 2025-10-16 |
1.0269 USD |
1,732.2274 CTX |
1.1145 USD |
1.0016 USD |
1.0584 USD |
1.0451 USD |
| 2025-10-15 |
1.1366 USD |
2,452.1867 CTX |
1.1429 USD |
1.1049 USD |
1.1080 USD |
1.1365 USD |
| 2025-10-14 |
1.1500 USD |
1,855.2865 CTX |
1.2324 USD |
1.1446 USD |
1.1446 USD |
1.1446 USD |
| 2025-10-13 |
1.2324 USD |
1,799.5038 CTX |
1.2746 USD |
1.1680 USD |
1.1680 USD |
1.2433 USD |
| 2025-10-12 |
1.2746 USD |
4,844.6090 CTX |
1.1130 USD |
1.0690 USD |
1.0791 USD |
1.2746 USD |
| 2025-10-11 |
1.0967 USD |
4,796.4677 CTX |
1.2224 USD |
1.0000 USD |
1.0543 USD |
1.0967 USD |
| 2025-10-10 |
1.2942 USD |
7,084.4762 CTX |
1.3255 USD |
1.3055 USD |
1.3169 USD |
1.3095 USD |
| 2025-10-09 |
1.3297 USD |
727.5952 CTX |
1.3355 USD |
1.3297 USD |
1.3297 USD |
1.3297 USD |
| 2025-10-08 |
1.3355 USD |
1,524.3449 CTX |
1.3504 USD |
1.3313 USD |
1.3313 USD |
1.3386 USD |
| 2025-10-07 |
1.3581 USD |
337.9670 CTX |
1.3973 USD |
1.3522 USD |
1.3522 USD |
1.3581 USD |
| 2025-10-06 |
1.3973 USD |
339.0277 CTX |
1.4090 USD |
1.3914 USD |
1.3973 USD |
1.3973 USD |
| 2025-10-05 |
1.4090 USD |
1,876.2131 CTX |
1.4045 USD |
1.4041 USD |
1.4045 USD |
1.4090 USD |
| 2025-10-04 |
1.3983 USD |
1,760.1328 CTX |
1.4234 USD |
1.3870 USD |
1.3953 USD |
1.3983 USD |
| 2025-10-03 |
1.4298 USD |
10,369.3811 CTX |
1.4151 USD |
1.4140 USD |
1.4144 USD |
1.4298 USD |
| 2025-10-02 |
1.4122 USD |
2,628.0321 CTX |
1.3752 USD |
1.3464 USD |
1.3525 USD |
1.4000 USD |
| 2025-10-01 |
1.3839 USD |
8,572.2119 CTX |
1.3414 USD |
1.3259 USD |
1.3381 USD |
1.3788 USD |
| 2025-09-30 |
1.3524 USD |
3,058.8334 CTX |
1.3583 USD |
1.3487 USD |
1.3515 USD |
1.3515 USD |
| 2025-09-29 |
1.3583 USD |
14,043.0303 CTX |
1.3924 USD |
1.3559 USD |
1.3583 USD |
1.3583 USD |
| 2025-09-28 |
1.3769 USD |
483.3959 CTX |
1.3525 USD |
1.3349 USD |
1.3368 USD |
1.3769 USD |
| 2025-09-27 |
1.3542 USD |
281.6907 CTX |
1.3158 USD |
1.3139 USD |
1.3139 USD |
1.3542 USD |
| 2025-09-26 |
1.3158 USD |
4,215.5177 CTX |
1.3450 USD |
1.3151 USD |
1.3179 USD |
1.3209 USD |
| 2025-09-25 |
1.3228 USD |
1,508.6426 CTX |
1.3857 USD |
1.3102 USD |
1.3233 USD |
1.3228 USD |
| 2025-09-24 |
1.4117 USD |
3,612.5187 CTX |
1.3839 USD |
1.3601 USD |
1.3601 USD |
1.4117 USD |
| 2025-09-23 |
1.3839 USD |
5,091.1736 CTX |
1.4125 USD |
1.3800 USD |
1.3839 USD |
1.3839 USD |
| 2025-09-22 |
1.4125 USD |
1,645.0902 CTX |
1.4484 USD |
1.4125 USD |
1.4125 USD |
1.4140 USD |
| 2025-09-21 |
1.4484 USD |
282.3556 CTX |
1.4567 USD |
1.4528 USD |
1.4528 USD |
1.4528 USD |
| 2025-09-20 |
1.4561 USD |
1,589.4308 CTX |
1.4753 USD |
1.4347 USD |
1.4347 USD |
1.4561 USD |
| 2025-09-19 |
1.4607 USD |
69.2526 CTX |
1.4753 USD |
1.4527 USD |
1.4607 USD |
1.4607 USD |
| 2025-09-18 |
1.4813 USD |
2,628.2607 CTX |
1.4938 USD |
1.4664 USD |
1.4664 USD |
1.4907 USD |
| 2025-09-17 |
1.4938 USD |
508.7533 CTX |
1.5103 USD |
1.4907 USD |
1.4907 USD |
1.4938 USD |
| 2025-09-16 |
1.4628 USD |
7,731.8671 CTX |
1.4777 USD |
1.4400 USD |
1.4816 USD |
1.4489 USD |
| 2025-09-15 |
1.4777 USD |
901.7656 CTX |
1.5189 USD |
1.4777 USD |
1.4870 USD |
1.4777 USD |
| 2025-09-14 |
1.5173 USD |
11,407.7861 CTX |
1.5416 USD |
1.5201 USD |
1.5228 USD |
1.5201 USD |
| 2025-09-13 |
1.5232 USD |
4,454.7579 CTX |
1.5081 USD |
1.5000 USD |
1.5000 USD |
1.5232 USD |
| 2025-09-12 |
1.5081 USD |
1,513.0276 CTX |
1.5063 USD |
1.4998 USD |
1.5001 USD |
1.5081 USD |
| 2025-09-11 |
1.4829 USD |
374.9295 CTX |
1.5281 USD |
1.4829 USD |
1.4829 USD |
1.4829 USD |
| 2025-09-10 |
1.5281 USD |
1,620.8704 CTX |
1.4473 USD |
1.4454 USD |
1.4479 USD |
1.5281 USD |
| 2025-09-09 |
1.4473 USD |
3,791.7578 CTX |
1.4753 USD |
1.4454 USD |
1.4454 USD |
1.4461 USD |
| 2025-09-08 |
1.5112 USD |
4,204.7017 CTX |
1.4580 USD |
1.4423 USD |
1.4476 USD |
1.5143 USD |
| 2025-09-07 |
1.4567 USD |
495.4865 CTX |
1.4634 USD |
1.4353 USD |
1.4450 USD |
1.4567 USD |
| 2025-09-06 |
1.4634 USD |
143.8629 CTX |
1.4875 USD |
1.4324 USD |
1.4448 USD |
1.4448 USD |
| 2025-09-05 |
1.4822 USD |
773.0698 CTX |
1.4814 USD |
1.4134 USD |
1.4593 USD |
1.4822 USD |
| 2025-09-04 |
1.4910 USD |
127.6234 CTX |
1.4767 USD |
1.4697 USD |
1.4700 USD |
1.4700 USD |
| 2025-09-03 |
1.4845 USD |
1,449.6586 CTX |
1.5192 USD |
1.4807 USD |
1.4836 USD |
1.4845 USD |
| 2025-09-02 |
1.5407 USD |
2,303.7632 CTX |
1.5108 USD |
1.4879 USD |
1.4879 USD |
1.5407 USD |
| 2025-09-01 |
1.5108 USD |
1,345.6926 CTX |
1.5523 USD |
1.4975 USD |
1.5168 USD |
1.5168 USD |
| 2025-08-31 |
1.5523 USD |
2,357.0110 CTX |
1.5630 USD |
1.5575 USD |
1.5575 USD |
1.5575 USD |
| 2025-08-30 |
1.5700 USD |
2,571.1059 CTX |
1.5366 USD |
1.5303 USD |
1.5334 USD |
1.5700 USD |