Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.9753 USDT |
261,815.4874 CTX |
0.9773 USDT |
0.9300 USDT |
0.9661 USDT |
0.9654 USDT |
| 2025-12-04 |
0.9683 USDT |
339,943.5539 CTX |
0.9724 USDT |
0.9636 USDT |
0.9660 USDT |
0.9764 USDT |
| 2025-12-03 |
0.9794 USDT |
1,149,862.3761 CTX |
0.9238 USDT |
0.9224 USDT |
0.9551 USDT |
0.9507 USDT |
| 2025-12-02 |
0.9201 USDT |
525,349.5843 CTX |
0.9111 USDT |
0.9043 USDT |
0.9111 USDT |
0.9238 USDT |
| 2025-12-01 |
0.9242 USDT |
543,698.4175 CTX |
0.9415 USDT |
0.8200 USDT |
0.9095 USDT |
0.9089 USDT |
| 2025-11-30 |
0.9749 USDT |
298,972.4093 CTX |
0.9526 USDT |
0.9525 USDT |
0.9731 USDT |
0.9754 USDT |
| 2025-11-29 |
0.9625 USDT |
443,341.4748 CTX |
0.9655 USDT |
0.9538 USDT |
0.9559 USDT |
0.9542 USDT |
| 2025-11-28 |
0.9876 USDT |
805,612.1394 CTX |
0.9920 USDT |
0.9616 USDT |
0.9663 USDT |
0.9655 USDT |
| 2025-11-27 |
0.9648 USDT |
1,271,763.0567 CTX |
0.9738 USDT |
0.9197 USDT |
0.9584 USDT |
0.9703 USDT |
| 2025-11-26 |
0.9669 USDT |
909,767.4926 CTX |
0.9484 USDT |
0.9033 USDT |
0.9495 USDT |
0.9742 USDT |
| 2025-11-25 |
0.9514 USDT |
752,647.9404 CTX |
0.9440 USDT |
0.9060 USDT |
0.9437 USDT |
0.9751 USDT |
| 2025-11-24 |
0.9414 USDT |
555,785.6370 CTX |
0.9310 USDT |
0.9208 USDT |
0.9312 USDT |
0.9440 USDT |
| 2025-11-23 |
0.9434 USDT |
321,801.0530 CTX |
0.9417 USDT |
0.9343 USDT |
0.9359 USDT |
0.9474 USDT |
| 2025-11-22 |
0.9251 USDT |
103,363.2563 CTX |
0.9256 USDT |
0.9051 USDT |
0.9054 USDT |
0.9411 USDT |
| 2025-11-21 |
0.9721 USDT |
1,134,159.1405 CTX |
0.9593 USDT |
0.8827 USDT |
0.9615 USDT |
0.9309 USDT |
| 2025-11-20 |
0.9894 USDT |
347,820.4175 CTX |
1.0034 USDT |
0.9548 USDT |
0.9663 USDT |
0.9608 USDT |
| 2025-11-19 |
0.9867 USDT |
1,384,131.8388 CTX |
1.0204 USDT |
0.9380 USDT |
0.9761 USDT |
0.9883 USDT |
| 2025-11-18 |
1.0059 USDT |
1,099,740.0225 CTX |
0.9915 USDT |
0.9682 USDT |
0.9855 USDT |
1.0201 USDT |
| 2025-11-17 |
1.0515 USDT |
2,559,936.2610 CTX |
1.0758 USDT |
0.9916 USDT |
1.0289 USDT |
1.0317 USDT |
| 2025-11-16 |
1.1369 USDT |
699,498.7782 CTX |
1.1610 USDT |
1.1091 USDT |
1.1102 USDT |
1.1614 USDT |
| 2025-11-15 |
1.1325 USDT |
1,568,317.1612 CTX |
1.1045 USDT |
1.0913 USDT |
1.0981 USDT |
1.1611 USDT |
| 2025-11-14 |
1.1435 USDT |
5,966,358.8780 CTX |
1.1657 USDT |
1.0800 USDT |
1.1104 USDT |
1.1101 USDT |
| 2025-11-13 |
1.1978 USDT |
5,280,708.5179 CTX |
1.1955 USDT |
1.1512 USDT |
1.1907 USDT |
1.1908 USDT |
| 2025-11-12 |
1.1960 USDT |
339,448.3074 CTX |
1.2033 USDT |
1.1908 USDT |
1.2033 USDT |
1.1955 USDT |
| 2025-11-11 |
1.2276 USDT |
2,806,297.0276 CTX |
1.1701 USDT |
1.1604 USDT |
1.1795 USDT |
1.2210 USDT |
| 2025-11-10 |
1.1817 USDT |
2,147,319.6531 CTX |
1.1886 USDT |
1.1437 USDT |
1.1789 USDT |
1.1700 USDT |
| 2025-11-09 |
1.1859 USDT |
323,389.1978 CTX |
1.1841 USDT |
1.1751 USDT |
1.1848 USDT |
1.1775 USDT |
| 2025-11-08 |
1.1816 USDT |
26,027.4747 CTX |
1.1832 USDT |
1.1791 USDT |
1.1882 USDT |
1.1803 USDT |
| 2025-11-07 |
1.1384 USDT |
810,180.8294 CTX |
1.1413 USDT |
1.1231 USDT |
1.1357 USDT |
1.2087 USDT |
| 2025-11-06 |
1.1644 USDT |
2,638,666.3863 CTX |
1.1796 USDT |
1.1382 USDT |
1.1523 USDT |
1.1459 USDT |
| 2025-11-05 |
1.1745 USDT |
4,020,843.5612 CTX |
1.1719 USDT |
1.1470 USDT |
1.1639 USDT |
1.2019 USDT |
| 2025-11-04 |
1.1623 USDT |
2,246,781.2966 CTX |
1.1777 USDT |
1.1365 USDT |
1.1601 USDT |
1.1710 USDT |
| 2025-11-03 |
1.2049 USDT |
2,812,563.3398 CTX |
1.1992 USDT |
1.1362 USDT |
1.1693 USDT |
1.1903 USDT |
| 2025-11-02 |
1.1899 USDT |
1,517,928.5172 CTX |
1.1554 USDT |
1.1492 USDT |
1.1519 USDT |
1.1992 USDT |
| 2025-11-01 |
1.1826 USDT |
1,107,601.9925 CTX |
1.1766 USDT |
1.1505 USDT |
1.1631 USDT |
1.1612 USDT |
| 2025-10-31 |
1.1489 USDT |
783,089.8195 CTX |
1.1535 USDT |
1.1403 USDT |
1.1448 USDT |
1.1571 USDT |
| 2025-10-30 |
1.1764 USDT |
1,910,116.0132 CTX |
1.1852 USDT |
1.1382 USDT |
1.1518 USDT |
1.1514 USDT |
| 2025-10-29 |
1.2151 USDT |
3,794,320.2004 CTX |
1.2250 USDT |
1.1673 USDT |
1.1878 USDT |
1.1854 USDT |
| 2025-10-28 |
1.2574 USDT |
2,427,687.6550 CTX |
1.3039 USDT |
1.1828 USDT |
1.2421 USDT |
1.2292 USDT |
| 2025-10-27 |
1.3390 USDT |
486,568.7007 CTX |
1.3308 USDT |
1.3119 USDT |
1.3490 USDT |
1.3462 USDT |
| 2025-10-26 |
1.3991 USDT |
571,690.7724 CTX |
1.4054 USDT |
1.3482 USDT |
1.3962 USDT |
1.3771 USDT |
| 2025-10-25 |
1.3782 USDT |
548,437.4347 CTX |
1.3353 USDT |
1.2310 USDT |
1.3084 USDT |
1.4028 USDT |
| 2025-10-24 |
1.1734 USDT |
1,410,703.0440 CTX |
1.1591 USDT |
1.0750 USDT |
1.1099 USDT |
1.1670 USDT |
| 2025-10-23 |
1.1000 USDT |
1,327,004.5460 CTX |
1.1079 USDT |
1.0462 USDT |
1.0875 USDT |
1.1599 USDT |
| 2025-10-22 |
1.1674 USDT |
3,797,082.2179 CTX |
1.2047 USDT |
1.0800 USDT |
1.0929 USDT |
1.0927 USDT |
| 2025-10-21 |
1.3013 USDT |
4,479,811.8597 CTX |
1.5309 USDT |
1.0800 USDT |
1.2331 USDT |
1.2514 USDT |
| 2025-10-20 |
1.5229 USDT |
492,200.1166 CTX |
1.6235 USDT |
1.4168 USDT |
1.4982 USDT |
1.5236 USDT |
| 2025-10-19 |
1.1951 USDT |
1,170,518.8231 CTX |
1.0291 USDT |
1.0291 USDT |
1.0291 USDT |
1.5650 USDT |
| 2025-10-18 |
1.0405 USDT |
266,044.5428 CTX |
1.0439 USDT |
1.0281 USDT |
1.0291 USDT |
1.0291 USDT |
| 2025-10-17 |
1.1013 USDT |
1,852,190.1186 CTX |
1.0380 USDT |
1.0351 USDT |
1.0404 USDT |
1.0455 USDT |