Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
2.1090 USD |
4,476.5566 CTX |
2.1004 USD |
2.0697 USD |
2.0739 USD |
2.1090 USD |
| 2025-03-28 |
2.0946 USD |
2,447.7037 CTX |
2.0936 USD |
2.0304 USD |
2.0640 USD |
2.0946 USD |
| 2025-03-27 |
2.0936 USD |
5,710.1332 CTX |
2.1259 USD |
2.0936 USD |
2.0983 USD |
2.0936 USD |
| 2025-03-26 |
2.0785 USD |
1,846.9996 CTX |
2.0943 USD |
2.0745 USD |
2.0771 USD |
2.0785 USD |
| 2025-03-25 |
2.0807 USD |
2,073.5789 CTX |
2.1819 USD |
2.0860 USD |
2.1042 USD |
2.1042 USD |
| 2025-03-24 |
2.2053 USD |
2,536.2553 CTX |
2.1091 USD |
2.1091 USD |
2.1292 USD |
2.2104 USD |
| 2025-03-23 |
2.1176 USD |
2,534.9956 CTX |
2.1050 USD |
2.0988 USD |
2.1037 USD |
2.1278 USD |
| 2025-03-22 |
2.0978 USD |
2,750.7412 CTX |
2.1303 USD |
2.0700 USD |
2.0801 USD |
2.0978 USD |
| 2025-03-21 |
2.1040 USD |
832.9981 CTX |
2.1427 USD |
2.0928 USD |
2.0966 USD |
2.1052 USD |
| 2025-03-20 |
2.1332 USD |
1,212.6042 CTX |
2.1690 USD |
2.1340 USD |
2.1340 USD |
2.1340 USD |
| 2025-03-19 |
2.1735 USD |
4,074.3835 CTX |
2.1487 USD |
2.1165 USD |
2.1599 USD |
2.1735 USD |
| 2025-03-18 |
2.1487 USD |
933.2677 CTX |
2.1919 USD |
2.1487 USD |
2.1487 USD |
2.1487 USD |
| 2025-03-17 |
2.1919 USD |
5,932.2863 CTX |
2.1605 USD |
2.1605 USD |
2.1633 USD |
2.2092 USD |
| 2025-03-16 |
2.1605 USD |
2,325.6762 CTX |
2.1768 USD |
2.1210 USD |
2.1288 USD |
2.1605 USD |
| 2025-03-15 |
2.1768 USD |
1,106.6195 CTX |
2.2003 USD |
2.1668 USD |
2.1669 USD |
2.1881 USD |
| 2025-03-14 |
2.1922 USD |
10,555.2873 CTX |
2.1050 USD |
2.0854 USD |
2.1050 USD |
2.1922 USD |
| 2025-03-13 |
2.1050 USD |
5,772.0515 CTX |
2.1372 USD |
2.0765 USD |
2.0797 USD |
2.0977 USD |
| 2025-03-12 |
2.2003 USD |
4,458.3644 CTX |
2.0687 USD |
2.0400 USD |
2.0449 USD |
2.2203 USD |
| 2025-03-11 |
2.0778 USD |
14,714.2917 CTX |
2.0054 USD |
1.9241 USD |
1.9504 USD |
2.0780 USD |
| 2025-03-10 |
2.0048 USD |
6,976.5291 CTX |
2.1212 USD |
1.9820 USD |
2.0031 USD |
1.9936 USD |
| 2025-03-09 |
2.1140 USD |
2,657.0040 CTX |
2.2420 USD |
2.1166 USD |
2.1263 USD |
2.1166 USD |
| 2025-03-08 |
2.2500 USD |
4,059.9030 CTX |
2.2400 USD |
2.1573 USD |
2.1703 USD |
2.2490 USD |
| 2025-03-07 |
2.2774 USD |
14,421.1461 CTX |
2.3124 USD |
2.2156 USD |
2.2351 USD |
2.2876 USD |
| 2025-03-06 |
2.3117 USD |
9,043.1818 CTX |
2.3212 USD |
2.2351 USD |
2.2389 USD |
2.2738 USD |
| 2025-03-05 |
2.3212 USD |
2,953.0251 CTX |
2.3472 USD |
2.3303 USD |
2.3361 USD |
2.3551 USD |
| 2025-03-04 |
2.3472 USD |
4,152.4389 CTX |
2.4497 USD |
2.1598 USD |
2.2079 USD |
2.3472 USD |
| 2025-03-03 |
2.4466 USD |
3,754.4102 CTX |
2.6989 USD |
2.4453 USD |
2.4790 USD |
2.4453 USD |
| 2025-03-02 |
2.6989 USD |
5,329.3449 CTX |
2.5210 USD |
2.4459 USD |
2.4934 USD |
2.7177 USD |
| 2025-03-01 |
2.5210 USD |
7,697.2033 CTX |
2.3891 USD |
2.3786 USD |
2.3906 USD |
2.5210 USD |
| 2025-02-28 |
2.3906 USD |
8,214.0479 CTX |
2.4102 USD |
2.2775 USD |
2.2958 USD |
2.3567 USD |
| 2025-02-27 |
2.5441 USD |
2,420.8546 CTX |
2.5124 USD |
2.4288 USD |
2.4745 USD |
2.5493 USD |
| 2025-02-26 |
2.5152 USD |
10,599.7189 CTX |
2.4935 USD |
2.4024 USD |
2.4564 USD |
2.5152 USD |
| 2025-02-25 |
2.4935 USD |
13,370.3364 CTX |
2.5458 USD |
2.3760 USD |
2.4190 USD |
2.4835 USD |
| 2025-02-24 |
2.5282 USD |
3,292.5567 CTX |
2.7463 USD |
2.5429 USD |
2.6142 USD |
2.5429 USD |
| 2025-02-23 |
2.7409 USD |
3,202.6466 CTX |
2.7672 USD |
2.7390 USD |
2.7594 USD |
2.7437 USD |
| 2025-02-22 |
2.7672 USD |
2,655.1293 CTX |
2.7769 USD |
2.6540 USD |
2.6712 USD |
2.7672 USD |
| 2025-02-21 |
2.7769 USD |
18,452.5724 CTX |
2.5834 USD |
2.5642 USD |
2.5851 USD |
2.6824 USD |
| 2025-02-20 |
2.5834 USD |
10,235.7693 CTX |
2.6981 USD |
2.5487 USD |
2.5997 USD |
2.5807 USD |
| 2025-02-19 |
2.6981 USD |
3,302.9477 CTX |
2.7582 USD |
2.6663 USD |
2.6825 USD |
2.6981 USD |
| 2025-02-18 |
2.7114 USD |
5,279.6094 CTX |
2.8975 USD |
2.6149 USD |
2.6473 USD |
2.6627 USD |
| 2025-02-17 |
2.8800 USD |
4,257.0265 CTX |
3.0268 USD |
2.8471 USD |
2.8511 USD |
2.8928 USD |
| 2025-02-16 |
3.0268 USD |
9,543.1733 CTX |
2.7557 USD |
2.7557 USD |
2.7713 USD |
2.9411 USD |
| 2025-02-15 |
2.7804 USD |
2,437.0087 CTX |
2.8904 USD |
2.7455 USD |
2.7630 USD |
2.8143 USD |
| 2025-02-14 |
2.9006 USD |
7,871.0770 CTX |
2.8551 USD |
2.8000 USD |
2.8792 USD |
2.9006 USD |
| 2025-02-13 |
2.8085 USD |
1,745.1789 CTX |
3.0020 USD |
2.8204 USD |
2.8567 USD |
2.8344 USD |
| 2025-02-12 |
2.9948 USD |
9,567.8340 CTX |
3.1230 USD |
2.8545 USD |
2.9013 USD |
2.9453 USD |
| 2025-02-11 |
3.1423 USD |
5,536.4066 CTX |
3.3286 USD |
3.0397 USD |
3.0801 USD |
3.0614 USD |
| 2025-02-10 |
3.2725 USD |
10,824.4899 CTX |
3.0356 USD |
2.9969 USD |
3.0356 USD |
3.2681 USD |
| 2025-02-09 |
3.0265 USD |
5,963.7918 CTX |
3.2277 USD |
3.0300 USD |
3.0300 USD |
3.0370 USD |
| 2025-02-08 |
3.1673 USD |
16,259.0322 CTX |
3.2490 USD |
3.0228 USD |
3.1094 USD |
3.1673 USD |