Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
3.3090 USD |
3,304.0349 CTX |
3.3604 USD |
3.2500 USD |
3.2788 USD |
3.2807 USD |
| 2022-09-14 |
3.4182 USD |
3,297.1408 CTX |
3.4200 USD |
3.3400 USD |
3.3400 USD |
3.3943 USD |
| 2022-09-13 |
3.4384 USD |
99.1667 CTX |
3.4200 USD |
3.4200 USD |
3.4200 USD |
3.4200 USD |
| 2022-09-12 |
3.4591 USD |
4,412.2434 CTX |
3.5682 USD |
3.4218 USD |
3.4523 USD |
3.5700 USD |
| 2022-09-11 |
3.4650 USD |
8,566.3008 CTX |
3.4768 USD |
3.4300 USD |
3.4300 USD |
3.5682 USD |
| 2022-09-10 |
3.6878 USD |
15,031.0809 CTX |
3.4385 USD |
3.4385 USD |
3.4678 USD |
3.5211 USD |
| 2022-09-09 |
3.4482 USD |
8,173.4803 CTX |
3.3577 USD |
3.3577 USD |
3.4298 USD |
3.4305 USD |
| 2022-09-08 |
3.3965 USD |
3,804.8457 CTX |
3.4236 USD |
3.3400 USD |
3.3514 USD |
3.3577 USD |
| 2022-09-07 |
3.3764 USD |
3,799.2309 CTX |
3.3979 USD |
3.3400 USD |
3.3400 USD |
3.4100 USD |
| 2022-09-06 |
3.4169 USD |
7,260.4052 CTX |
3.4107 USD |
3.3800 USD |
3.3805 USD |
3.3969 USD |
| 2022-09-05 |
3.8031 USD |
25,476.4333 CTX |
3.3785 USD |
3.3263 USD |
3.3295 USD |
3.4000 USD |
| 2022-09-04 |
3.3386 USD |
518.0528 CTX |
3.3660 USD |
3.3345 USD |
3.3450 USD |
3.3450 USD |
| 2022-09-03 |
3.3407 USD |
193.1364 CTX |
3.4162 USD |
3.3286 USD |
3.3326 USD |
3.3630 USD |
| 2022-09-02 |
3.3883 USD |
3,847.5532 CTX |
3.3864 USD |
3.2985 USD |
3.3235 USD |
3.4217 USD |
| 2022-09-01 |
3.4694 USD |
2,197.1680 CTX |
3.3619 USD |
3.2985 USD |
3.3498 USD |
3.3864 USD |
| 2022-08-31 |
3.4140 USD |
1,337.5721 CTX |
3.3695 USD |
3.3520 USD |
3.3716 USD |
3.3876 USD |
| 2022-08-30 |
3.3744 USD |
2,286.6377 CTX |
3.4470 USD |
3.3088 USD |
3.3171 USD |
3.3679 USD |
| 2022-08-29 |
3.4228 USD |
728.0451 CTX |
3.4647 USD |
3.3863 USD |
3.3997 USD |
3.4325 USD |
| 2022-08-28 |
3.4786 USD |
7,159.1439 CTX |
3.4853 USD |
3.3801 USD |
3.3985 USD |
3.4407 USD |
| 2022-08-27 |
3.7041 USD |
27,690.6712 CTX |
3.3500 USD |
3.2500 USD |
3.4091 USD |
3.5004 USD |
| 2022-08-26 |
3.4947 USD |
2,098.8523 CTX |
3.6407 USD |
3.3500 USD |
3.4019 USD |
3.3500 USD |
| 2022-08-25 |
3.7095 USD |
1,196.7087 CTX |
3.7673 USD |
3.5410 USD |
3.5878 USD |
3.6407 USD |
| 2022-08-24 |
3.7118 USD |
3,336.6052 CTX |
3.6298 USD |
3.5700 USD |
3.6236 USD |
3.7673 USD |
| 2022-08-23 |
3.7158 USD |
8,936.7025 CTX |
3.6444 USD |
3.3801 USD |
3.5530 USD |
3.6618 USD |
| 2022-08-22 |
3.6269 USD |
2,662.5505 CTX |
3.6668 USD |
3.5000 USD |
3.5752 USD |
3.5914 USD |
| 2022-08-21 |
3.6676 USD |
2,539.8957 CTX |
3.6675 USD |
3.6436 USD |
3.6628 USD |
3.6668 USD |
| 2022-08-20 |
3.6944 USD |
7,481.2292 CTX |
3.6911 USD |
3.6262 USD |
3.6662 USD |
3.6559 USD |
| 2022-08-19 |
3.7447 USD |
7,619.3011 CTX |
3.9001 USD |
3.6360 USD |
3.6718 USD |
3.6715 USD |
| 2022-08-18 |
3.9413 USD |
982.9504 CTX |
3.9336 USD |
3.9001 USD |
3.9126 USD |
3.9001 USD |
| 2022-08-17 |
3.9858 USD |
4,288.2679 CTX |
4.0793 USD |
3.8859 USD |
3.9193 USD |
3.9327 USD |
| 2022-08-16 |
3.9898 USD |
7,052.9395 CTX |
4.0432 USD |
3.9000 USD |
4.0000 USD |
4.0603 USD |
| 2022-08-15 |
4.1102 USD |
8,639.6244 CTX |
4.1800 USD |
4.0200 USD |
4.0442 USD |
4.0432 USD |
| 2022-08-14 |
4.4025 USD |
30,159.3991 CTX |
4.1837 USD |
4.0037 USD |
4.1267 USD |
4.1800 USD |
| 2022-08-13 |
4.1557 USD |
4,646.9557 CTX |
4.1386 USD |
4.1164 USD |
4.1301 USD |
4.1712 USD |
| 2022-08-12 |
4.1357 USD |
1,885.5950 CTX |
4.1226 USD |
4.0823 USD |
4.1240 USD |
4.1378 USD |
| 2022-08-11 |
4.1855 USD |
2,599.6385 CTX |
4.2010 USD |
4.1189 USD |
4.1468 USD |
4.1875 USD |
| 2022-08-10 |
4.0443 USD |
4,592.3368 CTX |
4.0080 USD |
3.9700 USD |
3.9882 USD |
4.1987 USD |
| 2022-08-09 |
4.0692 USD |
4,091.2588 CTX |
4.0745 USD |
4.0073 USD |
4.0194 USD |
4.0253 USD |
| 2022-08-08 |
4.1597 USD |
4,076.6775 CTX |
4.2108 USD |
4.0000 USD |
4.0865 USD |
4.0878 USD |
| 2022-08-07 |
4.2426 USD |
1,040.0935 CTX |
4.2658 USD |
4.1868 USD |
4.2295 USD |
4.2108 USD |
| 2022-08-06 |
4.2679 USD |
927.2924 CTX |
4.2835 USD |
4.2420 USD |
4.2511 USD |
4.2658 USD |
| 2022-08-05 |
4.2670 USD |
3,586.6632 CTX |
4.2601 USD |
4.2260 USD |
4.2622 USD |
4.2743 USD |
| 2022-08-04 |
4.3993 USD |
13,461.1111 CTX |
4.7637 USD |
4.2150 USD |
4.2377 USD |
4.2311 USD |
| 2022-08-03 |
4.6752 USD |
25,862.0278 CTX |
4.3181 USD |
4.2511 USD |
4.2786 USD |
4.7675 USD |
| 2022-08-02 |
4.2705 USD |
1,398.8097 CTX |
4.2425 USD |
4.2300 USD |
4.2308 USD |
4.3408 USD |
| 2022-08-01 |
4.2677 USD |
3,150.2141 CTX |
4.2565 USD |
4.2040 USD |
4.2169 USD |
4.2352 USD |
| 2022-07-31 |
4.4052 USD |
4,735.1705 CTX |
4.4197 USD |
4.3651 USD |
4.3733 USD |
4.3889 USD |
| 2022-07-30 |
4.4282 USD |
10,331.4674 CTX |
4.5489 USD |
4.2611 USD |
4.2984 USD |
4.3877 USD |
| 2022-07-29 |
4.9973 USD |
26,465.9766 CTX |
4.3900 USD |
4.2460 USD |
4.3915 USD |
4.4923 USD |
| 2022-07-28 |
4.3585 USD |
6,765.2111 CTX |
4.3367 USD |
4.2742 USD |
4.2990 USD |
4.3976 USD |