Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.1009 USDT |
1,056,912.3475 CTX |
1.1203 USDT |
1.0790 USDT |
1.0814 USDT |
1.0790 USDT |
| 2025-10-15 |
1.1261 USDT |
3,020,392.9568 CTX |
1.1323 USDT |
1.0951 USDT |
1.1022 USDT |
1.1250 USDT |
| 2025-10-14 |
1.1733 USDT |
3,235,793.0217 CTX |
1.1944 USDT |
1.1359 USDT |
1.1407 USDT |
1.1359 USDT |
| 2025-10-13 |
1.1670 USDT |
2,509,461.1026 CTX |
1.1690 USDT |
1.1320 USDT |
1.1679 USDT |
1.1675 USDT |
| 2025-10-12 |
1.1380 USDT |
4,180,126.2441 CTX |
1.0995 USDT |
1.0797 USDT |
1.0986 USDT |
1.1690 USDT |
| 2025-10-11 |
1.1115 USDT |
4,312,159.8387 CTX |
1.1569 USDT |
0.9707 USDT |
1.0583 USDT |
1.0909 USDT |
| 2025-10-10 |
1.3172 USDT |
2,574,927.2077 CTX |
1.3290 USDT |
1.3149 USDT |
1.3154 USDT |
1.3165 USDT |
| 2025-10-09 |
1.3368 USDT |
2,091,087.6945 CTX |
1.3340 USDT |
1.3210 USDT |
1.3285 USDT |
1.3361 USDT |
| 2025-10-08 |
1.3407 USDT |
66,123.0347 CTX |
1.3377 USDT |
1.3372 USDT |
1.3429 USDT |
1.3405 USDT |
| 2025-10-07 |
0.0000 USDT |
0.0000 CTX |
1.3881 USDT |
1.3881 USDT |
1.3881 USDT |
1.3881 USDT |
| 2025-10-06 |
1.4012 USDT |
62,371.5276 CTX |
1.4021 USDT |
1.3890 USDT |
1.3900 USDT |
1.3890 USDT |
| 2025-10-05 |
1.4026 USDT |
771,631.1503 CTX |
1.3970 USDT |
1.3970 USDT |
1.4000 USDT |
1.4021 USDT |
| 2025-10-04 |
1.3960 USDT |
894,371.0517 CTX |
1.4083 USDT |
1.3592 USDT |
1.3898 USDT |
1.3898 USDT |
| 2025-10-03 |
1.4287 USDT |
2,748,648.0654 CTX |
1.4060 USDT |
1.4042 USDT |
1.4066 USDT |
1.4169 USDT |
| 2025-10-02 |
1.3673 USDT |
2,504,899.9091 CTX |
1.3634 USDT |
1.3182 USDT |
1.3336 USDT |
1.4006 USDT |
| 2025-10-01 |
1.3393 USDT |
4,318,418.2876 CTX |
1.3244 USDT |
1.3102 USDT |
1.3261 USDT |
1.3621 USDT |
| 2025-09-30 |
1.3748 USDT |
44,852.1064 CTX |
1.3750 USDT |
1.3747 USDT |
1.3751 USDT |
1.3748 USDT |
| 2025-09-29 |
1.3797 USDT |
5,667,670.0307 CTX |
1.3869 USDT |
1.3400 USDT |
1.3530 USDT |
1.3748 USDT |
| 2025-09-28 |
1.3519 USDT |
1,813,306.5360 CTX |
1.3501 USDT |
1.3377 USDT |
1.3419 USDT |
1.3859 USDT |
| 2025-09-27 |
1.3265 USDT |
1,267,679.8399 CTX |
1.3135 USDT |
1.3121 USDT |
1.3140 USDT |
1.3504 USDT |
| 2025-09-26 |
1.3182 USDT |
3,487,105.7061 CTX |
1.3320 USDT |
1.3064 USDT |
1.3140 USDT |
1.3124 USDT |
| 2025-09-25 |
1.3650 USDT |
3,100,725.6523 CTX |
1.3873 USDT |
1.3451 USDT |
1.3575 USDT |
1.3516 USDT |
| 2025-09-24 |
1.3832 USDT |
2,069,963.8029 CTX |
1.3913 USDT |
1.3527 USDT |
1.3683 USDT |
1.3871 USDT |
| 2025-09-23 |
1.4049 USDT |
1,784,647.9513 CTX |
1.4031 USDT |
1.3911 USDT |
1.4030 USDT |
1.4053 USDT |
| 2025-09-22 |
1.4446 USDT |
3,464,744.8824 CTX |
1.4497 USDT |
1.4031 USDT |
1.4032 USDT |
1.4031 USDT |
| 2025-09-21 |
1.4559 USDT |
1,502,192.3360 CTX |
1.4537 USDT |
1.4491 USDT |
1.4499 USDT |
1.4528 USDT |
| 2025-09-20 |
1.4736 USDT |
875,296.9867 CTX |
1.4878 USDT |
1.4450 USDT |
1.4514 USDT |
1.4537 USDT |
| 2025-09-19 |
1.4777 USDT |
1,301,884.2555 CTX |
1.4756 USDT |
1.4650 USDT |
1.4746 USDT |
1.4748 USDT |
| 2025-09-18 |
1.4891 USDT |
2,894,163.5279 CTX |
1.5130 USDT |
1.4708 USDT |
1.4815 USDT |
1.4757 USDT |
| 2025-09-17 |
1.5171 USDT |
1,788,667.3487 CTX |
1.5191 USDT |
1.4973 USDT |
1.5017 USDT |
1.5002 USDT |
| 2025-09-16 |
1.4799 USDT |
3,589,261.3067 CTX |
1.4803 USDT |
1.4588 USDT |
1.4709 USDT |
1.5187 USDT |
| 2025-09-15 |
1.4996 USDT |
2,464,124.7111 CTX |
1.5112 USDT |
1.4831 USDT |
1.4913 USDT |
1.4880 USDT |
| 2025-09-14 |
1.5279 USDT |
1,321,611.7129 CTX |
1.5243 USDT |
1.5111 USDT |
1.5132 USDT |
1.5112 USDT |
| 2025-09-13 |
1.5014 USDT |
1,610,316.4151 CTX |
1.4911 USDT |
1.4896 USDT |
1.4915 USDT |
1.5197 USDT |
| 2025-09-12 |
1.5012 USDT |
3,577,759.9122 CTX |
1.5084 USDT |
1.4796 USDT |
1.4868 USDT |
1.4905 USDT |
| 2025-09-11 |
1.5091 USDT |
2,442,947.0097 CTX |
1.5163 USDT |
1.4891 USDT |
1.4891 USDT |
1.4891 USDT |
| 2025-09-10 |
1.4582 USDT |
1,510,539.7690 CTX |
1.4450 USDT |
1.4445 USDT |
1.4498 USDT |
1.4624 USDT |