Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
4.1522 USD |
1,911.5232 CTX |
4.1484 USD |
4.1051 USD |
4.1589 USD |
4.1714 USD |
| 2022-07-07 |
4.2875 USD |
12,196.1195 CTX |
4.3630 USD |
4.1014 USD |
4.1339 USD |
4.1643 USD |
| 2022-07-06 |
4.2277 USD |
12,203.7886 CTX |
4.0916 USD |
4.0405 USD |
4.0891 USD |
4.1924 USD |
| 2022-07-05 |
4.0670 USD |
3,107.7328 CTX |
4.0284 USD |
3.9805 USD |
4.0114 USD |
4.0184 USD |
| 2022-07-04 |
3.9434 USD |
1,271.5712 CTX |
3.8825 USD |
3.8632 USD |
3.8851 USD |
4.0284 USD |
| 2022-07-03 |
4.0777 USD |
3,901.3387 CTX |
4.0485 USD |
3.9214 USD |
4.0053 USD |
3.9214 USD |
| 2022-07-02 |
4.0001 USD |
4,859.6768 CTX |
4.0086 USD |
3.9410 USD |
3.9424 USD |
4.0240 USD |
| 2022-07-01 |
4.1888 USD |
19,016.4073 CTX |
3.8439 USD |
3.8439 USD |
3.9292 USD |
4.0082 USD |
| 2022-06-30 |
4.0084 USD |
18,048.4910 CTX |
3.9954 USD |
3.7800 USD |
3.8066 USD |
3.8633 USD |
| 2022-06-29 |
4.0121 USD |
7,209.8916 CTX |
4.1014 USD |
3.9019 USD |
3.9808 USD |
3.9954 USD |
| 2022-06-28 |
4.1739 USD |
14,150.8424 CTX |
4.4508 USD |
4.1014 USD |
4.1337 USD |
4.1014 USD |
| 2022-06-27 |
4.2697 USD |
9,988.0007 CTX |
4.5488 USD |
3.9805 USD |
4.1868 USD |
4.3786 USD |
| 2022-06-26 |
4.4938 USD |
11,969.0576 CTX |
4.4073 USD |
4.1594 USD |
4.3371 USD |
4.6000 USD |
| 2022-06-25 |
4.4831 USD |
22,987.0378 CTX |
4.3928 USD |
4.2000 USD |
4.3114 USD |
4.3980 USD |
| 2022-06-24 |
4.5753 USD |
29,063.9509 CTX |
4.2106 USD |
4.1010 USD |
4.1301 USD |
4.4868 USD |
| 2022-06-23 |
4.2922 USD |
12,258.5624 CTX |
4.4007 USD |
4.1147 USD |
4.2106 USD |
4.2106 USD |
| 2022-06-22 |
4.6378 USD |
6,864.2971 CTX |
4.7398 USD |
4.3449 USD |
4.3844 USD |
4.3449 USD |
| 2022-06-21 |
4.9694 USD |
15,353.4529 CTX |
5.1591 USD |
4.7397 USD |
4.7827 USD |
4.7398 USD |
| 2022-06-20 |
5.1118 USD |
12,872.7935 CTX |
5.1484 USD |
4.8837 USD |
5.0086 USD |
5.1591 USD |
| 2022-06-19 |
5.4041 USD |
46,314.9783 CTX |
4.8575 USD |
4.7634 USD |
4.7904 USD |
5.1484 USD |
| 2022-06-18 |
4.8529 USD |
37,596.1988 CTX |
4.5210 USD |
4.3400 USD |
4.3402 USD |
4.8573 USD |
| 2022-06-17 |
4.6649 USD |
19,905.8635 CTX |
4.6485 USD |
4.4774 USD |
4.5130 USD |
4.4973 USD |
| 2022-06-16 |
4.9503 USD |
27,520.4280 CTX |
5.2758 USD |
4.5000 USD |
4.8205 USD |
4.6415 USD |
| 2022-06-15 |
5.7942 USD |
44,944.6015 CTX |
6.1629 USD |
4.9298 USD |
5.2342 USD |
5.2030 USD |
| 2022-06-14 |
7.0568 USD |
38,554.7128 CTX |
6.7663 USD |
5.6828 USD |
6.3378 USD |
5.9120 USD |
| 2022-06-13 |
7.7290 USD |
129,135.3849 CTX |
4.9217 USD |
4.8417 USD |
5.1402 USD |
6.8289 USD |
| 2022-06-12 |
4.9376 USD |
35,246.2728 CTX |
4.4720 USD |
3.9795 USD |
4.2068 USD |
5.0669 USD |
| 2022-06-11 |
4.7998 USD |
16,609.0547 CTX |
5.3509 USD |
3.9925 USD |
4.4402 USD |
4.4689 USD |
| 2022-06-10 |
6.0035 USD |
25,609.3738 CTX |
6.7865 USD |
5.3509 USD |
5.5259 USD |
5.3509 USD |
| 2022-06-09 |
7.1829 USD |
81,440.5689 CTX |
6.5114 USD |
5.2415 USD |
6.3193 USD |
6.9429 USD |
| 2022-06-08 |
6.0538 USD |
92,190.6953 CTX |
5.7132 USD |
3.9787 USD |
4.3064 USD |
6.7157 USD |