Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.5254 USD |
2,452.8910 CTX |
2.5188 USD |
2.4863 USD |
2.5492 USD |
2.4863 USD |
| 2024-12-22 |
2.5201 USD |
334.0320 CTX |
2.5619 USD |
2.4962 USD |
2.5619 USD |
2.5162 USD |
| 2024-12-21 |
2.5822 USD |
1,777.0860 CTX |
2.5620 USD |
2.4987 USD |
2.6426 USD |
2.5645 USD |
| 2024-12-20 |
2.4863 USD |
1,763.1330 CTX |
2.5012 USD |
2.4128 USD |
2.5594 USD |
2.5594 USD |
| 2024-12-19 |
2.6279 USD |
3,721.7320 CTX |
2.6373 USD |
2.5137 USD |
2.6612 USD |
2.5137 USD |
| 2024-12-18 |
2.7379 USD |
3,841.1510 CTX |
2.8031 USD |
2.6374 USD |
2.8455 USD |
2.6374 USD |
| 2024-12-17 |
2.8783 USD |
3,262.5000 CTX |
3.0273 USD |
2.8397 USD |
3.0854 USD |
2.8437 USD |
| 2024-12-16 |
3.1000 USD |
1,695.4000 CTX |
3.1698 USD |
3.0486 USD |
3.1985 USD |
3.1039 USD |
| 2024-12-15 |
3.1761 USD |
120.3290 CTX |
3.1793 USD |
3.1540 USD |
3.1921 USD |
3.1761 USD |
| 2024-12-14 |
3.2786 USD |
1,192.8190 CTX |
3.2468 USD |
3.1825 USD |
3.3090 USD |
3.1825 USD |
| 2024-12-13 |
3.1499 USD |
630.6880 CTX |
3.1477 USD |
3.1133 USD |
3.2435 USD |
3.2435 USD |
| 2024-12-12 |
3.1486 USD |
1,102.2430 CTX |
3.1634 USD |
3.1195 USD |
3.2049 USD |
3.1390 USD |
| 2024-12-11 |
3.0429 USD |
1,802.4080 CTX |
2.9734 USD |
2.8913 USD |
3.1953 USD |
3.1793 USD |
| 2024-12-10 |
2.9637 USD |
2,994.3550 CTX |
3.1889 USD |
2.8855 USD |
3.1953 USD |
3.0334 USD |
| 2024-12-09 |
3.3315 USD |
832.4960 CTX |
3.4097 USD |
3.1571 USD |
3.4337 USD |
3.2209 USD |
| 2024-12-08 |
3.4617 USD |
433.5790 CTX |
3.5594 USD |
3.3792 USD |
3.5595 USD |
3.3792 USD |
| 2024-12-07 |
3.5953 USD |
798.2230 CTX |
3.6714 USD |
3.5246 USD |
3.6899 USD |
3.5630 USD |
| 2024-12-06 |
3.3944 USD |
3,937.1730 CTX |
3.1761 USD |
3.1508 USD |
3.7833 USD |
3.6678 USD |
| 2024-12-05 |
3.2314 USD |
7,692.2530 CTX |
3.2174 USD |
3.0966 USD |
3.4097 USD |
3.2017 USD |
| 2024-12-04 |
3.2616 USD |
5,966.3110 CTX |
3.1572 USD |
3.1015 USD |
3.5808 USD |
3.2177 USD |
| 2024-12-03 |
3.0343 USD |
5,498.5710 CTX |
2.9146 USD |
2.9146 USD |
3.1667 USD |
3.1226 USD |
| 2024-12-02 |
2.8277 USD |
2,609.7330 CTX |
3.0123 USD |
2.7013 USD |
3.0153 USD |
2.9146 USD |
| 2024-12-01 |
3.0286 USD |
3,280.2000 CTX |
3.0667 USD |
2.9197 USD |
3.2696 USD |
2.9973 USD |
| 2024-11-30 |
3.1255 USD |
7,190.4420 CTX |
2.9380 USD |
2.7879 USD |
3.3190 USD |
3.0123 USD |
| 2024-11-29 |
3.1037 USD |
9,787.4070 CTX |
2.9087 USD |
2.8426 USD |
3.4473 USD |
2.9321 USD |
| 2024-11-28 |
2.8371 USD |
4,357.3540 CTX |
2.6163 USD |
2.6058 USD |
3.0373 USD |
2.8769 USD |
| 2024-11-27 |
2.6762 USD |
1,509.3850 CTX |
2.6585 USD |
2.6111 USD |
2.8313 USD |
2.7697 USD |
| 2024-11-26 |
2.7024 USD |
2,877.6750 CTX |
2.7121 USD |
2.6111 USD |
2.8483 USD |
2.6744 USD |
| 2024-11-25 |
2.8672 USD |
10,079.9000 CTX |
2.4789 USD |
2.3912 USD |
3.2273 USD |
2.8483 USD |
| 2024-11-24 |
2.4075 USD |
1,483.4570 CTX |
2.4962 USD |
2.3369 USD |
2.4962 USD |
2.4468 USD |
| 2024-11-23 |
2.3608 USD |
6,977.1100 CTX |
2.2769 USD |
2.2475 USD |
2.5088 USD |
2.5088 USD |
| 2024-11-22 |
2.2819 USD |
876.7580 CTX |
2.2498 USD |
2.2475 USD |
2.3160 USD |
2.2770 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 |