Identifier on Huobi: ctxcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0141 USDT |
74,764,668.3072 CTXC |
0.0145 USDT |
0.0128 USDT |
0.0136 USDT |
0.0132 USDT |
| 2025-12-03 |
0.0152 USDT |
100,986,629.9095 CTXC |
0.0143 USDT |
0.0140 USDT |
0.0146 USDT |
0.0148 USDT |
| 2025-12-02 |
0.0130 USDT |
66,936,779.5765 CTXC |
0.0134 USDT |
0.0124 USDT |
0.0129 USDT |
0.0133 USDT |
| 2025-12-01 |
0.0130 USDT |
3,113,373.6639 CTXC |
0.0144 USDT |
0.0121 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-11-30 |
0.0154 USDT |
194,638.5189 CTXC |
0.0157 USDT |
0.0147 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-11-29 |
0.0169 USDT |
384,134.6262 CTXC |
0.0166 USDT |
0.0156 USDT |
0.0158 USDT |
0.0163 USDT |
| 2025-11-28 |
0.0177 USDT |
1,948,102.0002 CTXC |
0.0203 USDT |
0.0151 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-11-27 |
0.0204 USDT |
481,876.3955 CTXC |
0.0201 USDT |
0.0190 USDT |
0.0199 USDT |
0.0206 USDT |
| 2025-11-26 |
0.0213 USDT |
264,980.0326 CTXC |
0.0218 USDT |
0.0203 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-11-25 |
0.0223 USDT |
529,291.1739 CTXC |
0.0223 USDT |
0.0200 USDT |
0.0215 USDT |
0.0221 USDT |
| 2025-11-24 |
0.0219 USDT |
46,216.3754 CTXC |
0.0220 USDT |
0.0210 USDT |
0.0219 USDT |
0.0225 USDT |
| 2025-11-23 |
0.0226 USDT |
371,997.7348 CTXC |
0.0228 USDT |
0.0216 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-11-22 |
0.0228 USDT |
466,276.1376 CTXC |
0.0228 USDT |
0.0220 USDT |
0.0225 USDT |
0.0228 USDT |
| 2025-11-21 |
0.0229 USDT |
353,855.9249 CTXC |
0.0232 USDT |
0.0220 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-11-20 |
0.0248 USDT |
914,036.1909 CTXC |
0.0248 USDT |
0.0244 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-11-19 |
0.0256 USDT |
35,352,927.3313 CTXC |
0.0261 USDT |
0.0236 USDT |
0.0251 USDT |
0.0245 USDT |
| 2025-11-18 |
0.0258 USDT |
38,048,801.5595 CTXC |
0.0268 USDT |
0.0248 USDT |
0.0251 USDT |
0.0252 USDT |
| 2025-11-17 |
0.0276 USDT |
31,492,641.4700 CTXC |
0.0284 USDT |
0.0229 USDT |
0.0259 USDT |
0.0266 USDT |
| 2025-11-16 |
0.0293 USDT |
61,987,031.7534 CTXC |
0.0298 USDT |
0.0279 USDT |
0.0288 USDT |
0.0284 USDT |
| 2025-11-15 |
0.0298 USDT |
42,448,381.4856 CTXC |
0.0294 USDT |
0.0270 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-11-14 |
0.0326 USDT |
81,748,012.5316 CTXC |
0.0329 USDT |
0.0314 USDT |
0.0324 USDT |
0.0322 USDT |
| 2025-11-13 |
0.0330 USDT |
17,219,871.7190 CTXC |
0.0323 USDT |
0.0322 USDT |
0.0328 USDT |
0.0335 USDT |
| 2025-11-12 |
0.0337 USDT |
66,137,975.3178 CTXC |
0.0337 USDT |
0.0318 USDT |
0.0332 USDT |
0.0323 USDT |
| 2025-11-11 |
0.0345 USDT |
73,350,345.6673 CTXC |
0.0341 USDT |
0.0336 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-11-10 |
0.0349 USDT |
55,176,937.0699 CTXC |
0.0346 USDT |
0.0340 USDT |
0.0348 USDT |
0.0346 USDT |
| 2025-11-09 |
0.0343 USDT |
8,805,079.5379 CTXC |
0.0347 USDT |
0.0335 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-11-08 |
0.0357 USDT |
9,628,429.9346 CTXC |
0.0355 USDT |
0.0345 USDT |
0.0365 USDT |
0.0358 USDT |
| 2025-11-07 |
0.0360 USDT |
86,152,724.7557 CTXC |
0.0418 USDT |
0.0324 USDT |
0.0347 USDT |
0.0355 USDT |
| 2025-11-06 |
0.0428 USDT |
39,864,260.3436 CTXC |
0.0441 USDT |
0.0417 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-11-05 |
0.0423 USDT |
28,192,928.5136 CTXC |
0.0431 USDT |
0.0416 USDT |
0.0425 USDT |
0.0426 USDT |
| 2025-11-04 |
0.0450 USDT |
114,574,039.9950 CTXC |
0.0470 USDT |
0.0422 USDT |
0.0436 USDT |
0.0430 USDT |
| 2025-11-03 |
0.0475 USDT |
81,149,513.5184 CTXC |
0.0487 USDT |
0.0451 USDT |
0.0465 USDT |
0.0458 USDT |
| 2025-11-02 |
0.0495 USDT |
22,844,847.5777 CTXC |
0.0490 USDT |
0.0481 USDT |
0.0490 USDT |
0.0498 USDT |
| 2025-11-01 |
0.0500 USDT |
12,244,214.4824 CTXC |
0.0499 USDT |
0.0495 USDT |
0.0500 USDT |
0.0499 USDT |
| 2025-10-31 |
0.0485 USDT |
22,640,934.1663 CTXC |
0.0474 USDT |
0.0472 USDT |
0.0483 USDT |
0.0497 USDT |
| 2025-10-30 |
0.0500 USDT |
55,397,409.7187 CTXC |
0.0501 USDT |
0.0485 USDT |
0.0489 USDT |
0.0488 USDT |
| 2025-10-29 |
0.0510 USDT |
23,221,031.6235 CTXC |
0.0508 USDT |
0.0500 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-10-28 |
0.0522 USDT |
17,394,359.1573 CTXC |
0.0532 USDT |
0.0509 USDT |
0.0515 USDT |
0.0514 USDT |
| 2025-10-27 |
0.0547 USDT |
19,678,670.4131 CTXC |
0.0552 USDT |
0.0520 USDT |
0.0546 USDT |
0.0543 USDT |
| 2025-10-26 |
0.0551 USDT |
31,765,370.7908 CTXC |
0.0571 USDT |
0.0522 USDT |
0.0542 USDT |
0.0543 USDT |
| 2025-10-25 |
0.0516 USDT |
20,472,460.8365 CTXC |
0.0500 USDT |
0.0485 USDT |
0.0498 USDT |
0.0582 USDT |
| 2025-10-24 |
0.0510 USDT |
40,818,441.6339 CTXC |
0.0513 USDT |
0.0498 USDT |
0.0507 USDT |
0.0503 USDT |
| 2025-10-23 |
0.0507 USDT |
34,410,879.9983 CTXC |
0.0498 USDT |
0.0487 USDT |
0.0500 USDT |
0.0513 USDT |
| 2025-10-22 |
0.0501 USDT |
30,049,459.0969 CTXC |
0.0507 USDT |
0.0493 USDT |
0.0500 USDT |
0.0509 USDT |
| 2025-10-21 |
0.0498 USDT |
19,834,239.0822 CTXC |
0.0503 USDT |
0.0492 USDT |
0.0497 USDT |
0.0497 USDT |
| 2025-10-20 |
0.0513 USDT |
63,846,395.4853 CTXC |
0.0515 USDT |
0.0496 USDT |
0.0505 USDT |
0.0503 USDT |
| 2025-10-19 |
0.0511 USDT |
63,031,206.3521 CTXC |
0.0505 USDT |
0.0499 USDT |
0.0508 USDT |
0.0518 USDT |
| 2025-10-18 |
0.0513 USDT |
44,799,289.8635 CTXC |
0.0503 USDT |
0.0498 USDT |
0.0510 USDT |
0.0511 USDT |
| 2025-10-17 |
0.0504 USDT |
94,455,963.9697 CTXC |
0.0512 USDT |
0.0460 USDT |
0.0508 USDT |
0.0509 USDT |
| 2025-10-16 |
0.0517 USDT |
113,398,509.2382 CTXC |
0.0521 USDT |
0.0501 USDT |
0.0512 USDT |
0.0512 USDT |