Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
1.7176 USDT |
657,745.6292 CTX |
1.6652 USDT |
1.6626 USDT |
1.6763 USDT |
1.7291 USDT |
| 2025-05-31 |
1.6966 USDT |
1,574,130.2010 CTX |
1.7043 USDT |
1.6652 USDT |
1.6766 USDT |
1.6764 USDT |
| 2025-05-30 |
1.7814 USDT |
3,189,703.1435 CTX |
1.8124 USDT |
1.7172 USDT |
1.7329 USDT |
1.7309 USDT |
| 2025-05-29 |
1.8214 USDT |
2,725,792.9937 CTX |
1.8089 USDT |
1.8067 USDT |
1.8157 USDT |
1.8191 USDT |
| 2025-05-28 |
1.8319 USDT |
1,077,183.6470 CTX |
1.8952 USDT |
1.7934 USDT |
1.7979 USDT |
1.7997 USDT |
| 2025-05-27 |
1.8481 USDT |
2,591,548.9306 CTX |
1.8250 USDT |
1.8078 USDT |
1.8262 USDT |
1.8976 USDT |
| 2025-05-26 |
1.8854 USDT |
1,429,746.9894 CTX |
1.8712 USDT |
1.8688 USDT |
1.8778 USDT |
1.9033 USDT |
| 2025-05-25 |
1.9040 USDT |
1,818,854.2242 CTX |
1.9148 USDT |
1.8684 USDT |
1.8729 USDT |
1.8712 USDT |
| 2025-05-24 |
1.8761 USDT |
1,727,377.7395 CTX |
1.8544 USDT |
1.8499 USDT |
1.8642 USDT |
1.8976 USDT |
| 2025-05-23 |
1.8383 USDT |
3,135,249.0904 CTX |
1.8527 USDT |
1.8025 USDT |
1.8163 USDT |
1.8544 USDT |
| 2025-05-22 |
1.8712 USDT |
4,260,246.8024 CTX |
1.8159 USDT |
1.8159 USDT |
1.8536 USDT |
1.9052 USDT |
| 2025-05-21 |
1.8162 USDT |
3,364,630.0580 CTX |
1.8177 USDT |
1.7990 USDT |
1.8111 USDT |
1.8232 USDT |
| 2025-05-20 |
1.8344 USDT |
3,078,976.1621 CTX |
1.8412 USDT |
1.8006 USDT |
1.8141 USDT |
1.8286 USDT |
| 2025-05-19 |
1.8433 USDT |
4,024,612.1034 CTX |
1.8452 USDT |
1.8330 USDT |
1.8416 USDT |
1.8415 USDT |
| 2025-05-18 |
1.8341 USDT |
643,063.1510 CTX |
1.8361 USDT |
1.7970 USDT |
1.8115 USDT |
1.8087 USDT |
| 2025-05-17 |
1.8608 USDT |
1,335,733.7032 CTX |
1.8693 USDT |
1.8315 USDT |
1.8381 USDT |
1.8361 USDT |
| 2025-05-16 |
1.9667 USDT |
1,603,723.3048 CTX |
1.9339 USDT |
1.9292 USDT |
1.9408 USDT |
1.9496 USDT |
| 2025-05-15 |
1.9721 USDT |
2,654,598.4499 CTX |
1.9651 USDT |
1.9311 USDT |
1.9384 USDT |
1.9339 USDT |
| 2025-05-14 |
2.0160 USDT |
2,289,772.3215 CTX |
2.0535 USDT |
1.9466 USDT |
1.9652 USDT |
1.9651 USDT |
| 2025-05-13 |
1.9349 USDT |
1,795,011.5171 CTX |
1.9770 USDT |
1.9024 USDT |
1.9087 USDT |
1.9243 USDT |
| 2025-05-12 |
2.0334 USDT |
2,653,643.1747 CTX |
2.0576 USDT |
1.9740 USDT |
1.9800 USDT |
1.9770 USDT |
| 2025-05-11 |
1.9680 USDT |
2,340,105.7812 CTX |
2.0068 USDT |
1.9253 USDT |
1.9573 USDT |
1.9572 USDT |
| 2025-05-10 |
1.9513 USDT |
1,327,450.1510 CTX |
1.9109 USDT |
1.9107 USDT |
1.9347 USDT |
1.9299 USDT |
| 2025-05-09 |
1.9474 USDT |
3,439,713.6036 CTX |
1.9770 USDT |
1.9176 USDT |
1.9301 USDT |
1.9533 USDT |
| 2025-05-08 |
1.8511 USDT |
1,191,790.3508 CTX |
1.9109 USDT |
1.7827 USDT |
1.8451 USDT |
1.8537 USDT |
| 2025-05-07 |
1.7844 USDT |
1,767,888.6770 CTX |
1.7642 USDT |
1.7479 USDT |
1.7572 USDT |
1.8141 USDT |
| 2025-05-06 |
1.7607 USDT |
839,524.9593 CTX |
1.8032 USDT |
1.6503 USDT |
1.7504 USDT |
1.7481 USDT |
| 2025-05-05 |
1.8162 USDT |
1,990,981.6744 CTX |
1.8230 USDT |
1.8006 USDT |
1.8069 USDT |
1.8030 USDT |
| 2025-05-04 |
1.8534 USDT |
1,097,558.5157 CTX |
1.9128 USDT |
1.8243 USDT |
1.8513 USDT |
1.8415 USDT |
| 2025-05-03 |
1.9313 USDT |
1,014,197.7470 CTX |
1.9495 USDT |
1.8797 USDT |
1.8848 USDT |
1.9128 USDT |
| 2025-05-02 |
1.9310 USDT |
1,851,804.7087 CTX |
1.8787 USDT |
1.7889 USDT |
1.8480 USDT |
1.9160 USDT |
| 2025-05-01 |
1.9255 USDT |
1,778,311.1778 CTX |
1.9243 USDT |
1.9090 USDT |
1.9229 USDT |
1.9204 USDT |
| 2025-04-30 |
1.9140 USDT |
1,615,999.5981 CTX |
1.8957 USDT |
1.8911 USDT |
1.8957 USDT |
1.9032 USDT |
| 2025-04-29 |
1.9036 USDT |
768,247.1299 CTX |
1.9359 USDT |
1.8816 USDT |
1.8900 USDT |
1.8895 USDT |
| 2025-04-28 |
1.9576 USDT |
1,863,864.3592 CTX |
1.9849 USDT |
1.8519 USDT |
1.8938 USDT |
1.8619 USDT |
| 2025-04-27 |
1.9302 USDT |
637,517.6847 CTX |
1.8619 USDT |
1.8573 USDT |
1.8621 USDT |
1.9320 USDT |
| 2025-04-26 |
1.8930 USDT |
996,985.0556 CTX |
1.9436 USDT |
1.8393 USDT |
1.8655 USDT |
1.8619 USDT |
| 2025-04-25 |
1.7314 USDT |
998,083.0547 CTX |
1.7034 USDT |
1.7033 USDT |
1.7249 USDT |
1.7430 USDT |
| 2025-04-24 |
1.7294 USDT |
2,074,422.6836 CTX |
1.8016 USDT |
1.7009 USDT |
1.7034 USDT |
1.7034 USDT |
| 2025-04-23 |
1.7589 USDT |
1,919,518.6867 CTX |
1.7782 USDT |
1.7249 USDT |
1.7469 USDT |
1.7835 USDT |
| 2025-04-22 |
1.6833 USDT |
2,658,329.5924 CTX |
1.6630 USDT |
1.6473 USDT |
1.6552 USDT |
1.7711 USDT |
| 2025-04-21 |
1.7001 USDT |
2,501,471.1466 CTX |
1.6806 USDT |
1.6476 USDT |
1.6564 USDT |
1.6630 USDT |
| 2025-04-20 |
1.5706 USDT |
1,937,144.5490 CTX |
1.5646 USDT |
1.5268 USDT |
1.5588 USDT |
1.7640 USDT |
| 2025-04-19 |
1.5094 USDT |
1,816.9205 CTX |
1.5094 USDT |
1.5094 USDT |
1.5094 USDT |
1.5094 USDT |
| 2025-04-18 |
1.4696 USDT |
1,056,563.9660 CTX |
1.4560 USDT |
1.4510 USDT |
1.4546 USDT |
1.4707 USDT |
| 2025-04-17 |
1.4850 USDT |
453,377.7425 CTX |
1.5049 USDT |
1.4539 USDT |
1.4578 USDT |
1.4560 USDT |
| 2025-04-16 |
1.5676 USDT |
2,072,272.2485 CTX |
1.5631 USDT |
1.5422 USDT |
1.5445 USDT |
1.5444 USDT |
| 2025-04-15 |
1.6180 USDT |
1,910,238.0065 CTX |
1.5978 USDT |
1.5875 USDT |
1.5987 USDT |
1.5994 USDT |
| 2025-04-14 |
1.6364 USDT |
536,633.9268 CTX |
1.6465 USDT |
1.6293 USDT |
1.6333 USDT |
1.6317 USDT |
| 2025-04-13 |
1.6574 USDT |
947,975.3857 CTX |
1.6449 USDT |
1.6391 USDT |
1.6515 USDT |
1.6514 USDT |