Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
1.4686 USDT |
1,405,709.1814 CTX |
1.4765 USDT |
1.4609 USDT |
1.4619 USDT |
1.4939 USDT |
| 2025-09-08 |
1.4737 USDT |
3,193,713.1207 CTX |
1.4629 USDT |
1.4236 USDT |
1.4499 USDT |
1.5230 USDT |
| 2025-09-07 |
1.4480 USDT |
1,681,646.8396 CTX |
1.4451 USDT |
1.4380 USDT |
1.4419 USDT |
1.4527 USDT |
| 2025-09-06 |
1.4541 USDT |
1,301,662.8955 CTX |
1.4654 USDT |
1.4260 USDT |
1.4443 USDT |
1.4628 USDT |
| 2025-09-05 |
1.4774 USDT |
3,118,866.8028 CTX |
1.4783 USDT |
1.4641 USDT |
1.4777 USDT |
1.4654 USDT |
| 2025-09-04 |
1.4770 USDT |
3,071,289.9580 CTX |
1.4822 USDT |
1.4682 USDT |
1.4751 USDT |
1.4784 USDT |
| 2025-09-03 |
1.4917 USDT |
1,663,654.8211 CTX |
1.4862 USDT |
1.4580 USDT |
1.4839 USDT |
1.4822 USDT |
| 2025-09-02 |
1.5082 USDT |
3,955,514.5439 CTX |
1.5146 USDT |
1.4869 USDT |
1.5022 USDT |
1.5142 USDT |
| 2025-09-01 |
1.5427 USDT |
2,167,402.3798 CTX |
1.5536 USDT |
1.4760 USDT |
1.5316 USDT |
1.5363 USDT |
| 2025-08-31 |
1.5700 USDT |
2,026,646.2525 CTX |
1.5691 USDT |
1.5564 USDT |
1.5662 USDT |
1.5658 USDT |
| 2025-08-30 |
1.5533 USDT |
2,530,825.4368 CTX |
1.5475 USDT |
1.5397 USDT |
1.5454 USDT |
1.5694 USDT |
| 2025-08-29 |
1.5966 USDT |
3,330,548.0385 CTX |
1.6105 USDT |
1.5303 USDT |
1.5402 USDT |
1.5397 USDT |
| 2025-08-28 |
1.5934 USDT |
1,892,529.6165 CTX |
1.5807 USDT |
1.5608 USDT |
1.5767 USDT |
1.6193 USDT |