Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
4.2896 USD |
2,273.9149 CTX |
4.2344 USD |
4.2199 USD |
4.2441 USD |
4.3300 USD |
| 2022-07-26 |
4.2221 USD |
1,176.3339 CTX |
4.2344 USD |
4.1633 USD |
4.2085 USD |
4.2344 USD |
| 2022-07-25 |
4.2587 USD |
2,916.6549 CTX |
4.2842 USD |
4.1841 USD |
4.2196 USD |
4.2140 USD |
| 2022-07-24 |
4.3363 USD |
1,325.2251 CTX |
4.3058 USD |
4.2842 USD |
4.3036 USD |
4.3036 USD |
| 2022-07-23 |
4.2888 USD |
4,731.8115 CTX |
4.2404 USD |
4.2260 USD |
4.2261 USD |
4.2982 USD |
| 2022-07-22 |
4.3447 USD |
1,575.9310 CTX |
4.2667 USD |
4.2471 USD |
4.2471 USD |
4.2471 USD |
| 2022-07-21 |
4.3350 USD |
8,426.7001 CTX |
4.1700 USD |
4.0844 USD |
4.1063 USD |
4.2667 USD |
| 2022-07-20 |
4.2243 USD |
3,979.0276 CTX |
4.2857 USD |
4.0810 USD |
4.1700 USD |
4.1700 USD |
| 2022-07-19 |
4.2353 USD |
4,389.6007 CTX |
4.2030 USD |
4.1633 USD |
4.1974 USD |
4.3028 USD |
| 2022-07-18 |
4.1775 USD |
2,942.2555 CTX |
4.2309 USD |
4.1425 USD |
4.1549 USD |
4.2030 USD |
| 2022-07-17 |
4.1688 USD |
13,480.7545 CTX |
4.1354 USD |
4.0810 USD |
4.1560 USD |
4.2471 USD |
| 2022-07-16 |
4.1327 USD |
8,428.5751 CTX |
4.1101 USD |
3.9664 USD |
4.0464 USD |
4.1036 USD |
| 2022-07-15 |
4.1101 USD |
3,481.1082 CTX |
4.1423 USD |
4.0676 USD |
4.0839 USD |
4.1101 USD |
| 2022-07-14 |
4.1308 USD |
4,264.9428 CTX |
4.0611 USD |
4.0212 USD |
4.0400 USD |
4.1507 USD |
| 2022-07-13 |
4.0015 USD |
3,017.4855 CTX |
3.9607 USD |
3.9214 USD |
3.9685 USD |
4.0891 USD |
| 2022-07-12 |
4.0170 USD |
4,079.1977 CTX |
4.0090 USD |
3.9630 USD |
3.9806 USD |
3.9806 USD |
| 2022-07-11 |
3.9957 USD |
9,968.1977 CTX |
4.1290 USD |
3.7800 USD |
3.9292 USD |
4.0165 USD |
| 2022-07-10 |
4.1458 USD |
2,203.9259 CTX |
4.1410 USD |
4.1014 USD |
4.1214 USD |
4.1364 USD |
| 2022-07-09 |
4.1127 USD |
705.1954 CTX |
4.1220 USD |
4.0850 USD |
4.0995 USD |
4.1261 USD |