Identifier on Bitstamp: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.9903 USD |
110.4600 CTX |
2.0055 USD |
1.9737 USD |
2.0075 USD |
1.9737 USD |
| 2024-10-02 |
2.0728 USD |
3,515.4300 CTX |
2.1316 USD |
2.0015 USD |
2.1401 USD |
2.0015 USD |
| 2024-10-01 |
2.1907 USD |
322.5760 CTX |
2.2588 USD |
2.1209 USD |
2.2588 USD |
2.1209 USD |
| 2024-09-30 |
2.2602 USD |
816.3400 CTX |
2.3698 USD |
2.2052 USD |
2.3698 USD |
2.2701 USD |
| 2024-09-29 |
2.4091 USD |
251.2900 CTX |
2.4008 USD |
2.3698 USD |
2.4444 USD |
2.3817 USD |
| 2024-09-28 |
2.4146 USD |
993.0160 CTX |
2.3021 USD |
2.2975 USD |
2.4577 USD |
2.3888 USD |
| 2024-09-27 |
2.2689 USD |
507.7650 CTX |
2.2364 USD |
2.2364 USD |
2.2998 USD |
2.2998 USD |
| 2024-09-26 |
2.2229 USD |
1,144.4230 CTX |
2.1899 USD |
2.1899 USD |
2.2769 USD |
2.2238 USD |
| 2024-09-25 |
2.1451 USD |
805.2160 CTX |
2.1444 USD |
2.1209 USD |
2.2075 USD |
2.1790 USD |
| 2024-09-24 |
2.1509 USD |
29.6700 CTX |
2.1551 USD |
2.1465 USD |
2.1551 USD |
2.1465 USD |
| 2024-09-23 |
0.0000 USD |
0.0000 CTX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
2.1573 USD |
| 2024-09-22 |
2.1760 USD |
109.3060 CTX |
2.1877 USD |
2.1573 USD |
2.1965 USD |
2.1573 USD |
| 2024-09-21 |
2.2157 USD |
143.9020 CTX |
2.2297 USD |
2.1899 USD |
2.2408 USD |
2.1899 USD |
| 2024-09-20 |
2.2152 USD |
69.3430 CTX |
2.2031 USD |
2.2031 USD |
2.2274 USD |
2.2274 USD |
| 2024-09-19 |
2.1602 USD |
242.0450 CTX |
2.1380 USD |
2.1252 USD |
2.2009 USD |
2.2009 USD |
| 2024-09-18 |
2.1457 USD |
411.6000 CTX |
2.1681 USD |
2.1146 USD |
2.1681 USD |
2.1316 USD |
| 2024-09-17 |
2.0983 USD |
2,117.6680 CTX |
2.0156 USD |
2.0156 USD |
2.1790 USD |
2.1790 USD |
| 2024-09-16 |
2.0115 USD |
1,066.1180 CTX |
2.0769 USD |
1.9482 USD |
2.0769 USD |
2.0136 USD |
| 2024-09-15 |
2.0788 USD |
7.3440 CTX |
2.0790 USD |
2.0769 USD |
2.0790 USD |
2.0769 USD |