Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-19 |
4.2642 USD |
17,108.5929 CTX |
4.1025 USD |
4.0115 USD |
4.0785 USD |
4.5056 USD |
| 2022-05-18 |
4.5554 USD |
6,032.8073 CTX |
4.7215 USD |
4.0989 USD |
4.4241 USD |
4.1158 USD |
| 2022-05-17 |
4.8357 USD |
11,268.0746 CTX |
4.9546 USD |
4.6800 USD |
4.7362 USD |
4.7215 USD |
| 2022-05-16 |
4.9620 USD |
27,363.1324 CTX |
5.2862 USD |
4.4832 USD |
4.7379 USD |
4.9740 USD |
| 2022-05-15 |
4.9394 USD |
25,545.7631 CTX |
4.5428 USD |
4.2953 USD |
4.5428 USD |
5.3111 USD |
| 2022-05-14 |
4.2762 USD |
16,503.7785 CTX |
4.3429 USD |
3.5302 USD |
3.6992 USD |
4.5597 USD |
| 2022-05-13 |
3.8283 USD |
23,831.7321 CTX |
3.3561 USD |
2.9919 USD |
3.0741 USD |
4.3429 USD |
| 2022-05-12 |
3.3600 USD |
19,568.5117 CTX |
3.6898 USD |
2.7250 USD |
2.9088 USD |
3.4987 USD |
| 2022-05-11 |
3.5445 USD |
94,268.2678 CTX |
3.6395 USD |
2.8029 USD |
3.1624 USD |
3.5386 USD |
| 2022-05-10 |
3.7632 USD |
13,015.2037 CTX |
3.9726 USD |
3.4948 USD |
3.6377 USD |
3.5932 USD |
| 2022-05-09 |
4.2822 USD |
10,287.0256 CTX |
4.6087 USD |
3.7949 USD |
3.9412 USD |
3.9916 USD |
| 2022-05-08 |
4.6299 USD |
4,117.8310 CTX |
4.9901 USD |
4.4580 USD |
4.5316 USD |
4.5792 USD |
| 2022-05-07 |
5.3016 USD |
3,070.3297 CTX |
5.0038 USD |
4.9453 USD |
4.9791 USD |
4.9939 USD |
| 2022-05-06 |
4.8368 USD |
9,458.9390 CTX |
4.9070 USD |
4.6495 USD |
4.6786 USD |
5.0038 USD |
| 2022-05-05 |
5.0633 USD |
1,449.4228 CTX |
5.1529 USD |
4.8794 USD |
4.9106 USD |
4.8843 USD |
| 2022-05-04 |
5.1782 USD |
4,088.4112 CTX |
5.0510 USD |
5.0510 USD |
5.0799 USD |
5.1199 USD |
| 2022-05-03 |
5.1137 USD |
1,761.9090 CTX |
5.1874 USD |
5.0000 USD |
5.0423 USD |
5.0510 USD |
| 2022-05-02 |
5.1638 USD |
3,735.7301 CTX |
5.3044 USD |
5.0800 USD |
5.1309 USD |
5.1874 USD |
| 2022-05-01 |
4.7576 USD |
35,406.3382 CTX |
5.0001 USD |
4.2609 USD |
4.7496 USD |
5.2132 USD |
| 2022-04-30 |
5.1184 USD |
3,972.8492 CTX |
5.1725 USD |
4.9310 USD |
4.9788 USD |
5.0001 USD |
| 2022-04-29 |
5.3256 USD |
13,840.5878 CTX |
5.3042 USD |
5.0174 USD |
5.2036 USD |
5.2022 USD |
| 2022-04-28 |
5.2673 USD |
7,290.1476 CTX |
5.5011 USD |
5.0823 USD |
5.2662 USD |
5.3042 USD |
| 2022-04-27 |
5.4335 USD |
2,564.1192 CTX |
5.5161 USD |
5.3203 USD |
5.3570 USD |
5.5011 USD |
| 2022-04-26 |
5.6163 USD |
2,609.3621 CTX |
5.6459 USD |
5.4861 USD |
5.5276 USD |
5.5188 USD |
| 2022-04-25 |
5.7164 USD |
7,635.0902 CTX |
5.8577 USD |
5.4868 USD |
5.5596 USD |
5.6630 USD |
| 2022-04-24 |
5.8100 USD |
1,839.7739 CTX |
5.8407 USD |
5.7500 USD |
5.7901 USD |
5.8500 USD |
| 2022-04-23 |
5.8474 USD |
3,800.1639 CTX |
5.9069 USD |
5.7779 USD |
5.8155 USD |
5.8215 USD |
| 2022-04-22 |
5.9586 USD |
1,772.8334 CTX |
6.0107 USD |
5.8525 USD |
5.9395 USD |
5.9243 USD |
| 2022-04-21 |
6.0313 USD |
3,136.9429 CTX |
6.0239 USD |
5.9725 USD |
6.0002 USD |
6.0089 USD |
| 2022-04-20 |
6.0162 USD |
7,745.6131 CTX |
6.0451 USD |
5.9603 USD |
5.9900 USD |
6.0239 USD |
| 2022-04-19 |
6.1257 USD |
6,012.5899 CTX |
5.9819 USD |
5.8985 USD |
5.9819 USD |
6.0735 USD |