Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.4935 USD |
1,164.4651 CTX |
2.5143 USD |
2.4835 USD |
2.4835 USD |
2.4935 USD |
| 2024-12-22 |
2.5110 USD |
325.5563 CTX |
2.5556 USD |
2.4977 USD |
2.4977 USD |
2.5129 USD |
| 2024-12-21 |
2.5556 USD |
4,972.9287 CTX |
2.5812 USD |
2.5081 USD |
2.5204 USD |
2.5556 USD |
| 2024-12-20 |
2.5812 USD |
2,692.9139 CTX |
2.5351 USD |
2.4202 USD |
2.4268 USD |
2.5685 USD |
| 2024-12-19 |
2.5495 USD |
5,157.2463 CTX |
2.6445 USD |
2.4981 USD |
2.5248 USD |
2.5059 USD |
| 2024-12-18 |
2.6445 USD |
2,345.7882 CTX |
2.8240 USD |
2.6310 USD |
2.6474 USD |
2.6310 USD |
| 2024-12-17 |
2.8330 USD |
3,049.1295 CTX |
3.0072 USD |
2.8164 USD |
2.8476 USD |
2.8320 USD |
| 2024-12-16 |
3.0652 USD |
1,485.1005 CTX |
3.2125 USD |
3.0661 USD |
3.0990 USD |
3.0990 USD |
| 2024-12-15 |
3.2076 USD |
2,313.4844 CTX |
3.1871 USD |
3.1602 USD |
3.1780 USD |
3.1950 USD |
| 2024-12-14 |
3.2059 USD |
4,370.1266 CTX |
3.2515 USD |
3.2040 USD |
3.2210 USD |
3.2059 USD |
| 2024-12-13 |
3.2017 USD |
3,862.2486 CTX |
3.1383 USD |
3.0951 USD |
3.0963 USD |
3.2017 USD |
| 2024-12-12 |
3.1383 USD |
2,187.3747 CTX |
3.1740 USD |
3.1208 USD |
3.1299 USD |
3.1383 USD |
| 2024-12-11 |
3.1740 USD |
7,699.3546 CTX |
2.9574 USD |
2.9188 USD |
2.9343 USD |
3.1740 USD |
| 2024-12-10 |
3.0191 USD |
5,412.7729 CTX |
3.1891 USD |
2.8673 USD |
2.9061 USD |
3.0191 USD |
| 2024-12-09 |
3.2261 USD |
6,180.4711 CTX |
3.4321 USD |
3.1327 USD |
3.1658 USD |
3.1596 USD |
| 2024-12-08 |
3.4069 USD |
1,434.1463 CTX |
3.5331 USD |
3.3891 USD |
3.4182 USD |
3.3994 USD |
| 2024-12-07 |
3.5331 USD |
3,654.9473 CTX |
3.6841 USD |
3.5304 USD |
3.5313 USD |
3.5331 USD |
| 2024-12-06 |
3.6841 USD |
10,658.8981 CTX |
3.1890 USD |
3.1644 USD |
3.1859 USD |
3.6841 USD |
| 2024-12-05 |
3.1890 USD |
5,942.2209 CTX |
3.2358 USD |
3.1361 USD |
3.2082 USD |
3.2141 USD |
| 2024-12-04 |
3.2358 USD |
14,346.4237 CTX |
3.1325 USD |
3.0951 USD |
3.1671 USD |
3.2664 USD |
| 2024-12-03 |
3.1473 USD |
6,314.0262 CTX |
2.9114 USD |
2.9114 USD |
2.9321 USD |
3.1398 USD |
| 2024-12-02 |
2.9114 USD |
5,834.5537 CTX |
3.0000 USD |
2.7331 USD |
2.7668 USD |
2.9234 USD |
| 2024-12-01 |
3.0000 USD |
5,782.5161 CTX |
3.1231 USD |
2.9472 USD |
2.9854 USD |
3.0000 USD |
| 2024-11-30 |
2.9968 USD |
10,449.3739 CTX |
2.9224 USD |
2.9224 USD |
3.0181 USD |
3.0819 USD |
| 2024-11-29 |
2.9224 USD |
13,427.0510 CTX |
2.9243 USD |
2.8318 USD |
2.9224 USD |
2.9390 USD |
| 2024-11-28 |
2.8640 USD |
3,269.7126 CTX |
2.6058 USD |
2.6058 USD |
2.6457 USD |
2.8640 USD |
| 2024-11-27 |
2.6013 USD |
4,354.8146 CTX |
2.6665 USD |
2.6015 USD |
2.6379 USD |
2.7666 USD |
| 2024-11-26 |
2.6284 USD |
4,661.8496 CTX |
2.7362 USD |
2.6299 USD |
2.6400 USD |
2.6399 USD |
| 2024-11-25 |
2.7642 USD |
18,344.8464 CTX |
2.4552 USD |
2.4024 USD |
2.4230 USD |
2.8612 USD |
| 2024-11-24 |
2.4573 USD |
4,187.2176 CTX |
2.5230 USD |
2.3214 USD |
2.3505 USD |
2.4573 USD |
| 2024-11-23 |
2.5209 USD |
14,140.3626 CTX |
2.2731 USD |
2.2260 USD |
2.2550 USD |
2.5182 USD |
| 2024-11-22 |
2.2819 USD |
5,289.1466 CTX |
2.2670 USD |
2.2343 USD |
2.2434 USD |
2.2655 USD |
| 2024-11-21 |
2.2670 USD |
4,622.6806 CTX |
2.2987 USD |
2.2310 USD |
2.2407 USD |
2.2670 USD |
| 2024-11-20 |
2.2987 USD |
3,345.7442 CTX |
2.3785 USD |
2.2981 USD |
2.2987 USD |
2.2987 USD |
| 2024-11-19 |
2.3502 USD |
5,463.7273 CTX |
2.3315 USD |
2.2745 USD |
2.3207 USD |
2.3502 USD |
| 2024-11-18 |
2.3631 USD |
5,131.0560 CTX |
2.2643 USD |
2.1894 USD |
2.2643 USD |
2.3820 USD |
| 2024-11-17 |
2.2643 USD |
15,495.2393 CTX |
2.2340 USD |
2.2311 USD |
2.2598 USD |
2.2643 USD |
| 2024-11-16 |
2.2340 USD |
3,478.3000 CTX |
2.1130 USD |
2.1002 USD |
2.1070 USD |
2.2340 USD |
| 2024-11-15 |
2.1130 USD |
7,569.2469 CTX |
2.1533 USD |
2.0612 USD |
2.0903 USD |
2.1105 USD |
| 2024-11-14 |
2.1329 USD |
4,389.5103 CTX |
2.1313 USD |
2.1170 USD |
2.1355 USD |
2.1355 USD |
| 2024-11-13 |
2.1359 USD |
4,781.8086 CTX |
2.3086 USD |
2.1000 USD |
2.1240 USD |
2.1240 USD |
| 2024-11-12 |
2.3086 USD |
2,966.5969 CTX |
2.4595 USD |
2.3086 USD |
2.3121 USD |
2.3086 USD |
| 2024-11-11 |
2.4550 USD |
5,057.6944 CTX |
2.5292 USD |
2.3031 USD |
2.3150 USD |
2.4317 USD |
| 2024-11-10 |
2.3900 USD |
13,527.3372 CTX |
2.1709 USD |
2.1709 USD |
2.1865 USD |
2.3891 USD |
| 2024-11-09 |
2.1709 USD |
8,120.4064 CTX |
2.2559 USD |
2.0923 USD |
2.0974 USD |
2.1464 USD |
| 2024-11-08 |
2.1129 USD |
892.3064 CTX |
2.0606 USD |
2.0454 USD |
2.0475 USD |
2.1277 USD |
| 2024-11-07 |
2.0615 USD |
1,955.6947 CTX |
2.0137 USD |
2.0137 USD |
2.0361 USD |
2.0661 USD |
| 2024-11-06 |
2.0089 USD |
9,813.4237 CTX |
2.0113 USD |
1.9828 USD |
1.9900 USD |
2.0089 USD |
| 2024-11-05 |
2.0113 USD |
8,522.8358 CTX |
1.9134 USD |
1.8719 USD |
1.8791 USD |
1.9062 USD |
| 2024-11-04 |
1.9229 USD |
2,081.5523 CTX |
1.9490 USD |
1.8995 USD |
1.9046 USD |
1.9229 USD |