Identifier on Gemini: ctxusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-06-07 |
3.7444 USD |
5,069.4443 CTX |
3.8146 USD |
3.5440 USD |
3.6001 USD |
4.2265 USD |
2022-06-06 |
3.7388 USD |
9,375.7655 CTX |
4.0151 USD |
3.5562 USD |
3.6211 USD |
3.8292 USD |
2022-06-05 |
4.0986 USD |
19,098.2162 CTX |
3.6046 USD |
3.5556 USD |
3.5825 USD |
4.0151 USD |
2022-06-04 |
3.5660 USD |
1,074.2383 CTX |
3.6295 USD |
3.4042 USD |
3.4165 USD |
3.5707 USD |
2022-06-03 |
3.6289 USD |
1,772.1716 CTX |
3.7136 USD |
3.5447 USD |
3.5447 USD |
3.6295 USD |
2022-06-02 |
3.6948 USD |
3,214.6919 CTX |
3.6005 USD |
3.5364 USD |
3.6005 USD |
3.7136 USD |
2022-06-01 |
4.1225 USD |
9,002.4891 CTX |
4.0262 USD |
3.5118 USD |
3.6455 USD |
3.6679 USD |
2022-05-31 |
3.8477 USD |
2,936.3797 CTX |
3.6068 USD |
3.5832 USD |
3.6068 USD |
4.1919 USD |
2022-05-30 |
3.5658 USD |
1,663.6285 CTX |
3.4746 USD |
3.4066 USD |
3.4410 USD |
3.5948 USD |
2022-05-29 |
3.7884 USD |
13,720.6472 CTX |
3.2963 USD |
3.2759 USD |
3.3066 USD |
3.4431 USD |
2022-05-28 |
3.2620 USD |
2,625.9841 CTX |
3.1913 USD |
3.1615 USD |
3.1864 USD |
3.3066 USD |
2022-05-27 |
3.2310 USD |
9,142.2748 CTX |
3.4605 USD |
3.0514 USD |
3.1555 USD |
3.1913 USD |
2022-05-26 |
3.5379 USD |
1,591.3778 CTX |
3.7288 USD |
3.2937 USD |
3.4605 USD |
3.4605 USD |
2022-05-25 |
3.7891 USD |
3,597.9214 CTX |
3.7199 USD |
3.6000 USD |
3.6702 USD |
3.7288 USD |
2022-05-24 |
3.8092 USD |
2,473.5571 CTX |
3.8804 USD |
3.6241 USD |
3.6747 USD |
3.8114 USD |
2022-05-23 |
3.9349 USD |
779.9761 CTX |
3.8229 USD |
3.8145 USD |
3.9198 USD |
3.9192 USD |
2022-05-22 |
3.9687 USD |
2,346.3623 CTX |
4.1275 USD |
3.8419 USD |
3.9466 USD |
3.9328 USD |
2022-05-21 |
4.0376 USD |
5,200.0647 CTX |
4.1383 USD |
3.8818 USD |
3.9498 USD |
4.1275 USD |
2022-05-20 |
4.4068 USD |
5,837.1078 CTX |
4.5056 USD |
4.0582 USD |
4.1501 USD |
4.1398 USD |