Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
1.9937 USD |
32.8943 CTX |
2.0460 USD |
1.9936 USD |
1.9936 USD |
1.9937 USD |
| 2024-10-12 |
2.0460 USD |
1,066.0720 CTX |
2.0175 USD |
2.0015 USD |
2.0175 USD |
2.0458 USD |
| 2024-10-11 |
2.0175 USD |
1,661.9893 CTX |
1.9244 USD |
1.9023 USD |
1.9244 USD |
1.9966 USD |
| 2024-10-10 |
1.9130 USD |
1,004.1914 CTX |
1.9777 USD |
1.9023 USD |
1.9023 USD |
1.9130 USD |
| 2024-10-09 |
1.9738 USD |
300.7124 CTX |
2.0255 USD |
1.9738 USD |
1.9738 USD |
1.9738 USD |
| 2024-10-08 |
2.0255 USD |
1,648.2245 CTX |
2.1188 USD |
2.0255 USD |
2.0478 USD |
2.0255 USD |
| 2024-10-07 |
2.1188 USD |
737.7099 CTX |
2.1118 USD |
2.1118 USD |
2.1118 USD |
2.1188 USD |
| 2024-10-06 |
2.1118 USD |
266.1324 CTX |
2.1303 USD |
2.1118 USD |
2.1118 USD |
2.1118 USD |
| 2024-10-05 |
2.1303 USD |
539.5493 CTX |
2.1226 USD |
2.1172 USD |
2.1226 USD |
2.1303 USD |
| 2024-10-04 |
2.1226 USD |
908.9540 CTX |
1.9973 USD |
1.9872 USD |
1.9872 USD |
2.1226 USD |
| 2024-10-03 |
1.9973 USD |
380.2544 CTX |
2.0232 USD |
1.9973 USD |
2.0000 USD |
1.9973 USD |
| 2024-10-02 |
2.0232 USD |
1,614.2836 CTX |
2.1409 USD |
2.0040 USD |
2.0336 USD |
2.0232 USD |
| 2024-10-01 |
2.1409 USD |
3,300.1717 CTX |
2.2662 USD |
2.1326 USD |
2.1648 USD |
2.1409 USD |
| 2024-09-30 |
2.2661 USD |
1,726.0290 CTX |
2.3697 USD |
2.2055 USD |
2.2296 USD |
2.2595 USD |
| 2024-09-29 |
2.3739 USD |
381.4213 CTX |
2.4023 USD |
2.3710 USD |
2.3739 USD |
2.3739 USD |
| 2024-09-28 |
2.3931 USD |
3,157.9955 CTX |
2.3128 USD |
2.3113 USD |
2.3128 USD |
2.3931 USD |
| 2024-09-27 |
2.3384 USD |
1,906.7611 CTX |
2.2612 USD |
2.2435 USD |
2.2435 USD |
2.3384 USD |
| 2024-09-26 |
2.2612 USD |
3,096.1177 CTX |
2.1973 USD |
2.1841 USD |
2.1841 USD |
2.2612 USD |
| 2024-09-25 |
2.1973 USD |
825.2279 CTX |
2.1692 USD |
2.1258 USD |
2.1440 USD |
2.1973 USD |
| 2024-09-24 |
2.1692 USD |
1,945.2332 CTX |
2.1627 USD |
2.1590 USD |
2.1601 USD |
2.1692 USD |
| 2024-09-23 |
2.1627 USD |
361.3546 CTX |
2.1424 USD |
2.1277 USD |
2.1277 USD |
2.1627 USD |
| 2024-09-22 |
2.1393 USD |
321.2751 CTX |
2.1922 USD |
2.1393 USD |
2.1393 USD |
2.1393 USD |
| 2024-09-21 |
2.1922 USD |
935.9075 CTX |
2.2381 USD |
2.1663 USD |
2.1681 USD |
2.1681 USD |
| 2024-09-20 |
2.2381 USD |
1,498.0100 CTX |
2.1851 USD |
2.1851 USD |
2.2048 USD |
2.2157 USD |
| 2024-09-19 |
2.1851 USD |
1,479.5304 CTX |
2.0979 USD |
2.0979 USD |
2.1060 USD |
2.1907 USD |
| 2024-09-18 |
2.1389 USD |
1,193.8811 CTX |
2.1815 USD |
2.1130 USD |
2.1210 USD |
2.1389 USD |
| 2024-09-17 |
2.1815 USD |
1,212.8500 CTX |
2.0057 USD |
2.0057 USD |
2.0086 USD |
2.1763 USD |
| 2024-09-16 |
1.9541 USD |
3,223.9025 CTX |
2.0882 USD |
1.9006 USD |
1.9541 USD |
1.9541 USD |
| 2024-09-15 |
2.0882 USD |
89.8647 CTX |
2.0905 USD |
2.0650 USD |
2.0650 USD |
2.0882 USD |
| 2024-09-14 |
2.0905 USD |
650.2428 CTX |
2.0999 USD |
2.0676 USD |
2.0676 USD |
2.0676 USD |
| 2024-09-13 |
2.0999 USD |
766.5088 CTX |
2.0891 USD |
2.0563 USD |
2.0573 USD |
2.0999 USD |
| 2024-09-12 |
2.0891 USD |
1,207.6480 CTX |
2.0745 USD |
2.0724 USD |
2.0724 USD |
2.0818 USD |
| 2024-09-11 |
2.0745 USD |
494.1095 CTX |
2.0738 USD |
2.0451 USD |
2.0460 USD |
2.0729 USD |
| 2024-09-10 |
2.0967 USD |
516.8612 CTX |
2.0695 USD |
2.0695 USD |
2.0695 USD |
2.0967 USD |
| 2024-09-09 |
2.0637 USD |
716.3016 CTX |
2.0264 USD |
2.0040 USD |
2.0040 USD |
2.0578 USD |
| 2024-09-08 |
2.0264 USD |
140.3766 CTX |
2.0264 USD |
2.0127 USD |
2.0127 USD |
2.0264 USD |
| 2024-09-07 |
2.0264 USD |
1,094.7088 CTX |
1.9069 USD |
1.9069 USD |
1.9069 USD |
2.0264 USD |
| 2024-09-06 |
1.9200 USD |
437.0065 CTX |
1.9803 USD |
1.9200 USD |
1.9506 USD |
1.9200 USD |
| 2024-09-05 |
2.0292 USD |
1,255.0978 CTX |
2.0242 USD |
1.9879 USD |
1.9936 USD |
2.0292 USD |
| 2024-09-04 |
2.0242 USD |
1,366.7191 CTX |
2.0070 USD |
1.9170 USD |
1.9340 USD |
2.0242 USD |
| 2024-09-03 |
2.0070 USD |
329.3426 CTX |
2.0873 USD |
2.0070 USD |
2.0070 USD |
2.0070 USD |
| 2024-09-02 |
2.0873 USD |
100.9344 CTX |
2.0653 USD |
2.0653 USD |
2.0653 USD |
2.0922 USD |
| 2024-09-01 |
2.0789 USD |
54.3555 CTX |
2.1170 USD |
2.0847 USD |
2.0924 USD |
2.0847 USD |
| 2024-08-31 |
2.1170 USD |
9,509.0656 CTX |
2.1384 USD |
2.0571 USD |
2.0862 USD |
2.1380 USD |
| 2024-08-30 |
2.1384 USD |
7,249.2835 CTX |
2.0721 USD |
2.0706 USD |
2.1384 USD |
2.1384 USD |
| 2024-08-29 |
2.0721 USD |
4,070.6740 CTX |
1.9887 USD |
1.9872 USD |
1.9872 USD |
2.0721 USD |
| 2024-08-28 |
1.9887 USD |
1,198.1958 CTX |
2.0989 USD |
1.9700 USD |
1.9860 USD |
1.9860 USD |
| 2024-08-27 |
2.0960 USD |
2,441.5415 CTX |
2.1903 USD |
2.1078 USD |
2.1078 USD |
2.1369 USD |
| 2024-08-26 |
2.1903 USD |
3,171.1052 CTX |
2.2528 USD |
2.1874 USD |
2.1892 USD |
2.1909 USD |
| 2024-08-25 |
2.2679 USD |
701.7834 CTX |
2.3016 USD |
2.2271 USD |
2.2500 USD |
2.2554 USD |