Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
1.9492 USDT |
841,709.0481 CTX |
2.0395 USDT |
1.8485 USDT |
1.8610 USDT |
1.8729 USDT |
| 2025-03-30 |
2.0543 USDT |
785,293.0323 CTX |
2.1034 USDT |
2.0038 USDT |
2.0167 USDT |
2.0368 USDT |
| 2025-03-29 |
2.1098 USDT |
805,470.3561 CTX |
2.0849 USDT |
2.0666 USDT |
2.0738 USDT |
2.0742 USDT |
| 2025-03-28 |
2.0670 USDT |
1,929,487.2488 CTX |
2.0810 USDT |
2.0509 USDT |
2.0664 USDT |
2.0669 USDT |
| 2025-03-27 |
2.1105 USDT |
2,947.7980 CTX |
2.1098 USDT |
2.1097 USDT |
2.1138 USDT |
2.1098 USDT |
| 2025-03-26 |
2.0860 USDT |
221,001.9504 CTX |
2.0814 USDT |
2.0731 USDT |
2.0762 USDT |
2.0762 USDT |
| 2025-03-25 |
2.1996 USDT |
350,970.4795 CTX |
2.2001 USDT |
2.1859 USDT |
2.1936 USDT |
2.1891 USDT |
| 2025-03-24 |
2.1452 USDT |
2,991,705.0476 CTX |
2.1182 USDT |
2.1154 USDT |
2.1378 USDT |
2.1782 USDT |
| 2025-03-23 |
2.1329 USDT |
3,967,922.9190 CTX |
2.0991 USDT |
2.0964 USDT |
2.1018 USDT |
2.1523 USDT |
| 2025-03-22 |
2.1135 USDT |
329,457.7116 CTX |
2.1394 USDT |
2.0856 USDT |
2.0954 USDT |
2.0907 USDT |
| 2025-03-21 |
2.1165 USDT |
763,946.5419 CTX |
2.1117 USDT |
2.0928 USDT |
2.1017 USDT |
2.1159 USDT |
| 2025-03-20 |
2.1572 USDT |
3,098,698.1184 CTX |
2.1892 USDT |
2.1426 USDT |
2.1506 USDT |
2.1480 USDT |
| 2025-03-19 |
2.1730 USDT |
1,004,800.7581 CTX |
2.1609 USDT |
2.1575 USDT |
2.1649 USDT |
2.1760 USDT |
| 2025-03-18 |
2.1761 USDT |
2,635,286.3556 CTX |
2.1913 USDT |
2.1577 USDT |
2.1636 USDT |
2.1609 USDT |
| 2025-03-17 |
2.2554 USDT |
1,917,929.4776 CTX |
2.1631 USDT |
2.1603 USDT |
2.1658 USDT |
2.1891 USDT |
| 2025-03-16 |
2.1558 USDT |
182,803.3849 CTX |
2.1826 USDT |
2.1192 USDT |
2.1313 USDT |
2.1609 USDT |
| 2025-03-15 |
2.2015 USDT |
577,276.5199 CTX |
2.1914 USDT |
2.1663 USDT |
2.1919 USDT |
2.1830 USDT |
| 2025-03-14 |
2.1579 USDT |
1,315,879.7399 CTX |
2.1061 USDT |
2.1028 USDT |
2.1061 USDT |
2.1573 USDT |
| 2025-03-13 |
2.1025 USDT |
4,847,093.4153 CTX |
2.1175 USDT |
2.0845 USDT |
2.0924 USDT |
2.1061 USDT |
| 2025-03-12 |
2.0574 USDT |
1,614,518.9721 CTX |
2.0707 USDT |
2.0419 USDT |
2.0511 USDT |
2.0852 USDT |
| 2025-03-11 |
2.1130 USDT |
1,986,035.5062 CTX |
2.1444 USDT |
2.0655 USDT |
2.0727 USDT |
2.0707 USDT |
| 2025-03-10 |
2.1182 USDT |
2,149,909.6197 CTX |
2.1294 USDT |
2.0645 USDT |
2.0701 USDT |
2.0686 USDT |
| 2025-03-09 |
2.1870 USDT |
665,927.6495 CTX |
2.2430 USDT |
2.1231 USDT |
2.1304 USDT |
2.1297 USDT |
| 2025-03-08 |
2.2738 USDT |
213,126.9409 CTX |
2.2655 USDT |
2.2520 USDT |
2.2588 USDT |
2.2655 USDT |
| 2025-03-07 |
2.2426 USDT |
368,484.6923 CTX |
2.3310 USDT |
2.2252 USDT |
2.2408 USDT |
2.2474 USDT |
| 2025-03-06 |
2.3219 USDT |
11,598.2766 CTX |
2.3310 USDT |
2.2371 USDT |
2.2473 USDT |
2.2635 USDT |
| 2025-03-05 |
2.3656 USDT |
15,050.5915 CTX |
2.3486 USDT |
2.3136 USDT |
2.3382 USDT |
2.3639 USDT |
| 2025-03-04 |
2.3522 USDT |
8,117.4730 CTX |
2.4566 USDT |
2.3140 USDT |
2.3217 USDT |
2.3208 USDT |
| 2025-03-03 |
2.5683 USDT |
13,876.1707 CTX |
2.6972 USDT |
2.5238 USDT |
2.5301 USDT |
2.5851 USDT |
| 2025-03-02 |
2.5835 USDT |
15,341.2167 CTX |
2.5313 USDT |
2.4419 USDT |
2.5049 USDT |
2.7240 USDT |
| 2025-03-01 |
2.5584 USDT |
14,529.9974 CTX |
2.3734 USDT |
2.3734 USDT |
2.4140 USDT |
2.5402 USDT |
| 2025-02-28 |
2.3399 USDT |
12,280.7005 CTX |
2.4218 USDT |
2.2906 USDT |
2.3003 USDT |
2.4228 USDT |
| 2025-02-27 |
2.5057 USDT |
5,222.2470 CTX |
2.5238 USDT |
2.4980 USDT |
2.5075 USDT |
2.5037 USDT |
| 2025-02-26 |
2.5559 USDT |
9,406.5702 CTX |
2.4938 USDT |
2.4895 USDT |
2.4995 USDT |
2.5851 USDT |
| 2025-02-25 |
2.5028 USDT |
15,100.6965 CTX |
2.5428 USDT |
2.4080 USDT |
2.4255 USDT |
2.4359 USDT |
| 2025-02-24 |
2.7176 USDT |
10,322.0951 CTX |
2.7434 USDT |
2.6131 USDT |
2.6910 USDT |
2.7128 USDT |
| 2025-02-23 |
2.8152 USDT |
11,016.1258 CTX |
2.7586 USDT |
2.7366 USDT |
2.7435 USDT |
2.7386 USDT |
| 2025-02-22 |
2.7704 USDT |
14,626.4593 CTX |
2.8411 USDT |
2.6691 USDT |
2.6865 USDT |
2.9306 USDT |
| 2025-02-21 |
2.8368 USDT |
11,577.9115 CTX |
2.5773 USDT |
2.5773 USDT |
2.5774 USDT |
2.7933 USDT |
| 2025-02-20 |
2.7053 USDT |
12,778.1036 CTX |
2.7122 USDT |
2.5799 USDT |
2.6108 USDT |
2.6094 USDT |
| 2025-02-19 |
2.7179 USDT |
10,474.8873 CTX |
2.7339 USDT |
2.6932 USDT |
2.7064 USDT |
2.7013 USDT |
| 2025-02-18 |
2.7903 USDT |
10,857.5219 CTX |
2.8899 USDT |
2.6313 USDT |
2.6939 USDT |
2.7933 USDT |
| 2025-02-17 |
2.9571 USDT |
11,332.5338 CTX |
3.0061 USDT |
2.8600 USDT |
2.8709 USDT |
2.8683 USDT |
| 2025-02-16 |
2.8627 USDT |
9,252.0142 CTX |
2.7947 USDT |
2.7813 USDT |
2.7891 USDT |
2.8941 USDT |
| 2025-02-15 |
2.7968 USDT |
7,757.5829 CTX |
2.8941 USDT |
2.7697 USDT |
2.7752 USDT |
2.7752 USDT |
| 2025-02-14 |
2.9203 USDT |
7,173.6671 CTX |
2.8284 USDT |
2.8284 USDT |
2.8913 USDT |
2.8880 USDT |
| 2025-02-13 |
2.9828 USDT |
11,376.0253 CTX |
3.0047 USDT |
2.8884 USDT |
2.9093 USDT |
2.8956 USDT |
| 2025-02-12 |
2.9842 USDT |
10,046.2967 CTX |
3.1148 USDT |
2.8855 USDT |
2.9014 USDT |
2.8927 USDT |
| 2025-02-11 |
3.2050 USDT |
11,103.5567 CTX |
3.3207 USDT |
2.9048 USDT |
3.0886 USDT |
3.0886 USDT |
| 2025-02-10 |
3.1826 USDT |
13,179.4419 CTX |
2.9958 USDT |
2.9905 USDT |
3.0304 USDT |
3.1675 USDT |