Crypto exchange Bitstamp
Market CarTaxi Token (CTX) / USD
Identifier on Bitstamp: ctxusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.2837 USD | 623.9600 CTX | 2.2498 USD | 2.2475 USD | 2.3160 USD | 2.2975 USD |
| 2024-11-21 | 2.2792 USD | 624.0630 CTX | 2.3044 USD | 2.2520 USD | 2.3113 USD | 2.2520 USD |
| 2024-11-20 | 2.3609 USD | 251.4230 CTX | 2.3889 USD | 2.3136 USD | 2.4008 USD | 2.3136 USD |
| 2024-11-19 | 2.2985 USD | 2,509.2890 CTX | 2.3415 USD | 2.2588 USD | 2.3817 USD | 2.3817 USD |
| 2024-11-18 | 2.3341 USD | 1,475.4750 CTX | 2.2504 USD | 2.1922 USD | 2.4104 USD | 2.3486 USD |
| 2024-11-17 | 2.3049 USD | 1,031.5950 CTX | 2.2431 USD | 2.2431 USD | 2.3912 USD | 2.2769 USD |
| 2024-11-16 | 2.1937 USD | 479.0520 CTX | 2.1273 USD | 2.1273 USD | 2.2431 USD | 2.2319 USD |
| 2024-11-15 | 2.1146 USD | 1,103.2910 CTX | 2.1595 USD | 2.0874 USD | 2.1595 USD | 2.1251 USD |
| 2024-11-14 | 2.1308 USD | 148.3260 CTX | 2.1423 USD | 2.1167 USD | 2.1466 USD | 2.1167 USD |
| 2024-11-13 | 2.1874 USD | 1,231.5070 CTX | 2.2860 USD | 2.1062 USD | 2.2860 USD | 2.1358 USD |
| 2024-11-12 | 2.3586 USD | 886.1320 CTX | 2.4567 USD | 2.2883 USD | 2.4567 USD | 2.2883 USD |
| 2024-11-11 | 2.5248 USD | 1,973.6890 CTX | 2.5112 USD | 2.2952 USD | 2.6932 USD | 2.4225 USD |
| 2024-11-10 | 2.3044 USD | 1,089.4870 CTX | 2.1725 USD | 2.1509 USD | 2.4056 USD | 2.3556 USD |
| 2024-11-09 | 2.1549 USD | 1,401.3970 CTX | 2.2430 USD | 2.0727 USD | 2.2430 USD | 2.1638 USD |
| 2024-11-08 | 2.0862 USD | 417.9390 CTX | 2.0521 USD | 2.0337 USD | 2.1359 USD | 2.1019 USD |
| 2024-11-07 | 2.0592 USD | 358.0580 CTX | 2.0257 USD | 2.0257 USD | 2.0852 USD | 2.0542 USD |
| 2024-11-06 | 2.0136 USD | 2,845.7000 CTX | 2.0095 USD | 1.9424 USD | 2.0852 USD | 2.0155 USD |
| 2024-11-05 | 1.9246 USD | 498.7370 CTX | 1.9192 USD | 1.8850 USD | 1.9836 USD | 1.9836 USD |
| 2024-11-04 | 1.9268 USD | 20.3300 CTX | 1.9250 USD | 1.9250 USD | 1.9288 USD | 1.9288 USD |
| 2024-11-03 | 1.9479 USD | 231.8030 CTX | 1.9816 USD | 1.9154 USD | 1.9816 USD | 1.9154 USD |
| 2024-11-02 | 1.9908 USD | 151.4130 CTX | 1.9757 USD | 1.9757 USD | 2.0075 USD | 1.9836 USD |
| 2024-11-01 | 1.9671 USD | 149.2390 CTX | 1.9816 USD | 1.9521 USD | 1.9816 USD | 1.9737 USD |
| 2024-10-31 | 2.0385 USD | 354.6120 CTX | 2.0873 USD | 1.9836 USD | 2.0957 USD | 1.9836 USD |
| 2024-10-30 | 2.2027 USD | 857.1050 CTX | 2.1295 USD | 2.0978 USD | 2.3206 USD | 2.0978 USD |
| 2024-10-29 | 2.0334 USD | 1,531.7930 CTX | 2.0666 USD | 1.9404 USD | 2.1672 USD | 2.1188 USD |
| 2024-10-28 | 2.0265 USD | 566.7340 CTX | 2.0015 USD | 1.9816 USD | 2.0563 USD | 2.0460 USD |
| 2024-10-27 | 1.9631 USD | 3,703.0870 CTX | 1.9385 USD | 1.9346 USD | 2.0337 USD | 2.0035 USD |
| 2024-10-26 | 1.9230 USD | 1,123.3010 CTX | 1.9115 USD | 1.8662 USD | 1.9619 USD | 1.9288 USD |
| 2024-10-25 | 1.9715 USD | 1,138.7880 CTX | 2.0155 USD | 1.9307 USD | 2.0297 USD | 1.9307 USD |
| 2024-10-24 | 2.0434 USD | 685.0520 CTX | 1.9955 USD | 1.9872 USD | 2.0957 USD | 2.0176 USD |
| 2024-10-23 | 2.0064 USD | 131.8360 CTX | 2.0256 USD | 1.9875 USD | 2.0256 USD | 1.9875 USD |
| 2024-10-22 | 2.0337 USD | 43.3260 CTX | 2.0399 USD | 2.0277 USD | 2.0399 USD | 2.0277 USD |
| 2024-10-21 | 2.1566 USD | 2,803.4390 CTX | 2.1167 USD | 2.0419 USD | 2.1899 USD | 2.0419 USD |
| 2024-10-20 | 2.0880 USD | 119.8630 CTX | 2.0769 USD | 2.0678 USD | 2.1167 USD | 2.1167 USD |
| 2024-10-19 | 2.0678 USD | 41.3840 CTX | 2.0678 USD | 2.0678 USD | 2.0678 USD | 2.0678 USD |
| 2024-10-18 | 2.0341 USD | 167.3830 CTX | 1.9995 USD | 1.9995 USD | 2.0686 USD | 2.0686 USD |
| 2024-10-17 | 2.0160 USD | 185.5310 CTX | 2.0440 USD | 1.9875 USD | 2.0481 USD | 1.9875 USD |
| 2024-10-16 | 2.0490 USD | 99.9190 CTX | 2.0645 USD | 2.0337 USD | 2.0645 USD | 2.0337 USD |
| 2024-10-15 | 2.0607 USD | 358.5120 CTX | 2.0216 USD | 2.0196 USD | 2.1041 USD | 2.0748 USD |
| 2024-10-14 | 2.0256 USD | 290.3880 CTX | 1.9935 USD | 1.9935 USD | 2.0542 USD | 2.0176 USD |
| 2024-10-13 | 2.0008 USD | 114.1570 CTX | 2.0135 USD | 1.9836 USD | 2.0257 USD | 1.9836 USD |
| 2024-10-12 | 2.0226 USD | 13.0990 CTX | 2.0216 USD | 2.0216 USD | 2.0257 USD | 2.0257 USD |
| 2024-10-11 | 1.9913 USD | 968.2440 CTX | 1.9231 USD | 1.9231 USD | 2.0563 USD | 2.0095 USD |
| 2024-10-10 | 1.9513 USD | 309.0070 CTX | 1.9757 USD | 1.9077 USD | 1.9915 USD | 1.9077 USD |
| 2024-10-09 | 2.0015 USD | 212.7770 CTX | 2.0439 USD | 1.9658 USD | 2.0439 USD | 1.9658 USD |
| 2024-10-08 | 2.0815 USD | 155.4530 CTX | 2.1083 USD | 2.0521 USD | 2.1083 USD | 2.0521 USD |
| 2024-10-07 | 2.1473 USD | 562.7660 CTX | 2.1104 USD | 2.1104 USD | 2.1681 USD | 2.1104 USD |
| 2024-10-06 | 2.1241 USD | 116.6940 CTX | 2.1487 USD | 2.0998 USD | 2.1487 USD | 2.0998 USD |
| 2024-10-05 | 2.1544 USD | 174.1180 CTX | 2.1273 USD | 2.1273 USD | 2.1834 USD | 2.1551 USD |
| 2024-10-04 | 2.0593 USD | 520.5530 CTX | 1.9836 USD | 1.9836 USD | 2.1252 USD | 2.1252 USD |
12