Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
4.4704 USDT |
5,251.3629 CTX |
4.3741 USDT |
4.3740 USDT |
4.3993 USDT |
4.5145 USDT |
| 2024-05-01 |
4.2492 USDT |
6,150.2686 CTX |
4.3550 USDT |
4.1485 USDT |
4.1804 USDT |
4.2277 USDT |
| 2024-04-30 |
4.6350 USDT |
3,940.2571 CTX |
4.6735 USDT |
4.5435 USDT |
4.5886 USDT |
4.5435 USDT |
| 2024-04-29 |
4.7990 USDT |
6,380.0331 CTX |
5.0163 USDT |
4.6053 USDT |
4.6204 USDT |
4.6204 USDT |
| 2024-04-28 |
5.0871 USDT |
4,643.2714 CTX |
5.1663 USDT |
4.9811 USDT |
5.0363 USDT |
5.1622 USDT |
| 2024-04-27 |
4.8525 USDT |
6,191.9937 CTX |
4.9388 USDT |
4.6457 USDT |
4.8008 USDT |
4.9857 USDT |
| 2024-04-26 |
5.0773 USDT |
8,763.9961 CTX |
5.1510 USDT |
4.7585 USDT |
4.9407 USDT |
4.9260 USDT |
| 2024-04-25 |
5.1618 USDT |
8,085.6631 CTX |
5.1044 USDT |
4.9997 USDT |
5.0882 USDT |
5.1359 USDT |
| 2024-04-24 |
5.1518 USDT |
7,231.6544 CTX |
5.2690 USDT |
4.9182 USDT |
5.0579 USDT |
5.2544 USDT |
| 2024-04-23 |
5.5323 USDT |
8,825.7234 CTX |
4.6956 USDT |
4.6956 USDT |
5.2888 USDT |
6.3095 USDT |
| 2024-04-22 |
4.2961 USDT |
8,307.6427 CTX |
4.1599 USDT |
4.0779 USDT |
4.1453 USDT |
4.6805 USDT |
| 2024-04-21 |
4.1957 USDT |
4,676.6698 CTX |
4.1399 USDT |
4.1048 USDT |
4.1449 USDT |
4.2101 USDT |
| 2024-04-20 |
4.0325 USDT |
5,539.2913 CTX |
4.0591 USDT |
3.9741 USDT |
3.9996 USDT |
3.9996 USDT |
| 2024-04-19 |
4.0592 USDT |
12,161.7242 CTX |
4.1087 USDT |
3.8787 USDT |
3.9490 USDT |
4.0943 USDT |
| 2024-04-18 |
4.0050 USDT |
9,159.5334 CTX |
3.9238 USDT |
3.8331 USDT |
3.8836 USDT |
4.1404 USDT |
| 2024-04-17 |
4.0431 USDT |
10,198.3193 CTX |
4.2289 USDT |
3.7827 USDT |
3.8883 USDT |
4.0103 USDT |
| 2024-04-16 |
4.4995 USDT |
13,025.7272 CTX |
4.1238 USDT |
4.1188 USDT |
4.1739 USDT |
4.1986 USDT |
| 2024-04-15 |
3.8721 USDT |
11,294.4379 CTX |
3.8333 USDT |
3.7490 USDT |
3.8082 USDT |
4.2342 USDT |
| 2024-04-14 |
3.6945 USDT |
11,020.2516 CTX |
3.6166 USDT |
3.5431 USDT |
3.6178 USDT |
3.7320 USDT |
| 2024-04-13 |
4.2645 USDT |
7,042.5038 CTX |
4.2555 USDT |
4.1794 USDT |
4.2056 USDT |
4.3084 USDT |
| 2024-04-12 |
4.5798 USDT |
8,163.2176 CTX |
4.5734 USDT |
4.1286 USDT |
4.4440 USDT |
4.5718 USDT |
| 2024-04-11 |
4.7021 USDT |
6,554.1954 CTX |
4.6157 USDT |
4.5461 USDT |
4.6312 USDT |
4.6185 USDT |
| 2024-04-10 |
4.5536 USDT |
8,046.7500 CTX |
4.6910 USDT |
4.4351 USDT |
4.4908 USDT |
4.5102 USDT |
| 2024-04-09 |
4.8669 USDT |
6,800.8509 CTX |
4.9815 USDT |
4.7091 USDT |
4.7661 USDT |
4.7661 USDT |
| 2024-04-08 |
4.8561 USDT |
9,089.2847 CTX |
4.5458 USDT |
4.4872 USDT |
4.5260 USDT |
4.9162 USDT |
| 2024-04-07 |
4.6193 USDT |
5,411.2825 CTX |
4.4464 USDT |
4.4331 USDT |
4.4465 USDT |
4.8966 USDT |
| 2024-04-06 |
4.4985 USDT |
5,334.0599 CTX |
4.5161 USDT |
4.4333 USDT |
4.4766 USDT |
4.4465 USDT |
| 2024-04-05 |
4.5345 USDT |
6,230.2058 CTX |
4.6061 USDT |
4.4030 USDT |
4.4157 USDT |
4.4157 USDT |
| 2024-04-04 |
4.5492 USDT |
4,811.0570 CTX |
4.7099 USDT |
4.2803 USDT |
4.4262 USDT |
4.4657 USDT |
| 2024-04-03 |
4.7906 USDT |
8,403.2784 CTX |
4.7432 USDT |
4.6630 USDT |
4.7101 USDT |
4.7699 USDT |
| 2024-04-02 |
4.7329 USDT |
10,136.2212 CTX |
4.7575 USDT |
4.4795 USDT |
4.6090 USDT |
4.7132 USDT |
| 2024-04-01 |
4.8545 USDT |
7,335.2892 CTX |
4.8331 USDT |
4.5905 USDT |
4.6812 USDT |
4.9172 USDT |
| 2024-03-31 |
4.6762 USDT |
4,775.2945 CTX |
4.6170 USDT |
4.5568 USDT |
4.5820 USDT |
5.0386 USDT |
| 2024-03-30 |
4.7960 USDT |
5,571.9004 CTX |
4.8719 USDT |
4.6462 USDT |
4.7017 USDT |
4.7067 USDT |
| 2024-03-29 |
4.8754 USDT |
5,413.0336 CTX |
4.8565 USDT |
4.7547 USDT |
4.7798 USDT |
4.7898 USDT |
| 2024-03-28 |
4.6023 USDT |
7,378.1210 CTX |
4.7801 USDT |
4.4720 USDT |
4.5799 USDT |
4.6270 USDT |
| 2024-03-27 |
4.8343 USDT |
6,475.4809 CTX |
4.8950 USDT |
4.6991 USDT |
4.7516 USDT |
4.7167 USDT |
| 2024-03-26 |
5.0161 USDT |
9,858.9805 CTX |
5.0157 USDT |
4.8612 USDT |
4.8820 USDT |
4.8820 USDT |
| 2024-03-25 |
5.0801 USDT |
8,075.2524 CTX |
5.2112 USDT |
4.9500 USDT |
5.0040 USDT |
5.0047 USDT |
| 2024-03-24 |
5.1383 USDT |
5,420.6005 CTX |
5.5773 USDT |
4.9000 USDT |
5.0440 USDT |
5.0636 USDT |
| 2024-03-23 |
4.9366 USDT |
7,375.8053 CTX |
4.8087 USDT |
4.7072 USDT |
4.7422 USDT |
5.2851 USDT |
| 2024-03-22 |
5.0735 USDT |
8,244.2764 CTX |
5.1101 USDT |
4.7506 USDT |
4.8283 USDT |
4.8686 USDT |
| 2024-03-21 |
5.4735 USDT |
7,921.1599 CTX |
5.5690 USDT |
5.1389 USDT |
5.1952 USDT |
5.1439 USDT |
| 2024-03-20 |
5.4361 USDT |
7,265.9815 CTX |
5.5441 USDT |
5.1147 USDT |
5.2536 USDT |
5.5032 USDT |
| 2024-03-19 |
4.9143 USDT |
13,196.9254 CTX |
4.8630 USDT |
4.3518 USDT |
4.5156 USDT |
5.6359 USDT |
| 2024-03-18 |
5.1693 USDT |
6,791.5450 CTX |
5.2849 USDT |
5.0224 USDT |
5.1285 USDT |
5.1885 USDT |
| 2024-03-17 |
5.1164 USDT |
9,065.0383 CTX |
5.4262 USDT |
4.7234 USDT |
5.0034 USDT |
5.4004 USDT |
| 2024-03-16 |
5.5585 USDT |
11,756.0301 CTX |
6.4384 USDT |
5.0445 USDT |
5.2634 USDT |
5.3978 USDT |
| 2024-03-15 |
6.3219 USDT |
17,915.7140 CTX |
5.1370 USDT |
5.1295 USDT |
5.9000 USDT |
6.7506 USDT |
| 2024-03-14 |
4.1675 USDT |
7,791.9087 CTX |
4.3400 USDT |
3.9928 USDT |
4.0200 USDT |
4.2549 USDT |