Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
6.1129 USD |
2,616.3688 CTX |
6.2487 USD |
5.8716 USD |
5.9434 USD |
5.9929 USD |
| 2022-04-17 |
6.0876 USD |
14,887.3115 CTX |
6.0197 USD |
5.8633 USD |
5.9434 USD |
6.1774 USD |
| 2022-04-16 |
6.4750 USD |
22,411.9449 CTX |
6.2066 USD |
5.9695 USD |
6.0381 USD |
6.0380 USD |
| 2022-04-15 |
5.9748 USD |
4,922.2200 CTX |
5.9273 USD |
5.8494 USD |
5.8911 USD |
6.2066 USD |
| 2022-04-14 |
6.0233 USD |
4,325.8402 CTX |
6.3056 USD |
5.8016 USD |
5.8841 USD |
5.9578 USD |
| 2022-04-13 |
6.2106 USD |
13,557.8440 CTX |
6.0590 USD |
5.8431 USD |
5.9289 USD |
6.3056 USD |
| 2022-04-12 |
6.1149 USD |
11,506.3896 CTX |
6.2501 USD |
5.9103 USD |
6.0110 USD |
6.0590 USD |
| 2022-04-11 |
6.4694 USD |
10,467.7572 CTX |
6.7683 USD |
6.2522 USD |
6.2823 USD |
6.2704 USD |
| 2022-04-10 |
6.9075 USD |
14,381.5452 CTX |
6.6594 USD |
6.5313 USD |
6.5386 USD |
6.8232 USD |
| 2022-04-09 |
6.5431 USD |
1,977.2975 CTX |
6.5743 USD |
6.5000 USD |
6.5425 USD |
6.6001 USD |
| 2022-04-08 |
6.6813 USD |
2,049.6660 CTX |
6.8442 USD |
6.5546 USD |
6.5975 USD |
6.5743 USD |
| 2022-04-07 |
6.7058 USD |
25,007.4693 CTX |
6.8549 USD |
6.3694 USD |
6.4691 USD |
6.8458 USD |
| 2022-04-06 |
7.0110 USD |
22,761.8376 CTX |
7.3237 USD |
6.7588 USD |
6.8515 USD |
6.8919 USD |
| 2022-04-05 |
7.8746 USD |
15,468.7338 CTX |
7.1746 USD |
7.1746 USD |
7.2565 USD |
7.3237 USD |
| 2022-04-04 |
7.1986 USD |
9,491.7834 CTX |
7.3044 USD |
7.1499 USD |
7.1797 USD |
7.2121 USD |
| 2022-04-03 |
7.3446 USD |
5,930.0243 CTX |
7.3840 USD |
7.2345 USD |
7.2966 USD |
7.2592 USD |
| 2022-04-02 |
7.3730 USD |
16,399.0946 CTX |
7.4119 USD |
7.1784 USD |
7.2706 USD |
7.3837 USD |
| 2022-04-01 |
7.3115 USD |
6,372.6582 CTX |
7.1636 USD |
7.1056 USD |
7.1548 USD |
7.3560 USD |
| 2022-03-31 |
7.3328 USD |
20,061.4794 CTX |
7.5044 USD |
7.1332 USD |
7.1798 USD |
7.1772 USD |
| 2022-03-30 |
7.3305 USD |
11,313.5034 CTX |
7.2800 USD |
7.2000 USD |
7.2533 USD |
7.5066 USD |
| 2022-03-29 |
7.3275 USD |
8,272.1271 CTX |
7.3497 USD |
7.2442 USD |
7.2830 USD |
7.2800 USD |
| 2022-03-28 |
7.4836 USD |
18,536.9853 CTX |
7.4867 USD |
7.3100 USD |
7.3730 USD |
7.3744 USD |
| 2022-03-27 |
7.3901 USD |
38,179.7137 CTX |
7.9091 USD |
7.0944 USD |
7.2440 USD |
7.4545 USD |
| 2022-03-26 |
8.2232 USD |
14,909.0580 CTX |
7.9051 USD |
7.9015 USD |
7.9576 USD |
8.1522 USD |
| 2022-03-25 |
8.5643 USD |
26,619.5844 CTX |
7.1936 USD |
7.1281 USD |
7.2234 USD |
7.9050 USD |
| 2022-03-24 |
7.3512 USD |
6,122.9094 CTX |
7.3608 USD |
7.1795 USD |
7.2262 USD |
7.2038 USD |
| 2022-03-23 |
7.4471 USD |
4,518.1471 CTX |
7.3799 USD |
7.3237 USD |
7.3523 USD |
7.3608 USD |
| 2022-03-22 |
7.9390 USD |
22,472.6976 CTX |
7.3853 USD |
7.3574 USD |
7.3772 USD |
7.3758 USD |
| 2022-03-21 |
7.2322 USD |
14,004.3243 CTX |
7.0000 USD |
6.9709 USD |
7.0120 USD |
7.4149 USD |
| 2022-03-20 |
7.1420 USD |
14,530.2040 CTX |
6.9522 USD |
6.9397 USD |
7.0028 USD |
7.0000 USD |
| 2022-03-19 |
6.8376 USD |
5,560.9552 CTX |
6.6740 USD |
6.6449 USD |
6.7056 USD |
6.9595 USD |
| 2022-03-18 |
6.6093 USD |
6,319.0045 CTX |
6.7246 USD |
6.4886 USD |
6.5474 USD |
6.6858 USD |
| 2022-03-17 |
6.7850 USD |
9,909.6201 CTX |
6.6534 USD |
6.6245 USD |
6.6725 USD |
6.7343 USD |
| 2022-03-16 |
6.5308 USD |
3,692.1043 CTX |
6.4362 USD |
6.4322 USD |
6.4743 USD |
6.6619 USD |
| 2022-03-15 |
6.4287 USD |
3,071.0852 CTX |
6.4377 USD |
6.3499 USD |
6.3950 USD |
6.4362 USD |
| 2022-03-14 |
6.4533 USD |
2,670.0284 CTX |
6.3560 USD |
6.3560 USD |
6.3946 USD |
6.4274 USD |
| 2022-03-13 |
6.4783 USD |
3,534.5152 CTX |
6.4985 USD |
6.3499 USD |
6.3656 USD |
6.3560 USD |
| 2022-03-12 |
6.5704 USD |
2,720.4533 CTX |
6.5485 USD |
6.4983 USD |
6.5008 USD |
6.5356 USD |
| 2022-03-11 |
6.6119 USD |
7,144.2882 CTX |
6.6725 USD |
6.5212 USD |
6.5720 USD |
6.5485 USD |
| 2022-03-10 |
6.7405 USD |
5,136.6949 CTX |
6.9250 USD |
6.6416 USD |
6.7161 USD |
6.6495 USD |
| 2022-03-09 |
6.8486 USD |
11,800.1614 CTX |
6.7746 USD |
6.7164 USD |
6.7801 USD |
6.9250 USD |
| 2022-03-08 |
6.7990 USD |
5,017.8976 CTX |
6.8269 USD |
6.7199 USD |
6.7746 USD |
6.7746 USD |
| 2022-03-07 |
7.0948 USD |
9,010.9334 CTX |
7.3729 USD |
6.7578 USD |
6.8323 USD |
6.8212 USD |
| 2022-03-06 |
7.7180 USD |
15,548.2177 CTX |
6.9534 USD |
6.8977 USD |
6.9079 USD |
7.5000 USD |
| 2022-03-05 |
6.9556 USD |
5,571.1283 CTX |
6.9916 USD |
6.8314 USD |
6.9361 USD |
6.9534 USD |
| 2022-03-04 |
7.2404 USD |
11,419.3681 CTX |
7.6366 USD |
6.9164 USD |
6.9962 USD |
6.9666 USD |
| 2022-03-03 |
7.4378 USD |
10,285.8370 CTX |
7.3237 USD |
7.3073 USD |
7.3511 USD |
7.6482 USD |
| 2022-03-02 |
7.5870 USD |
4,232.2827 CTX |
7.7893 USD |
7.3501 USD |
7.4049 USD |
7.3751 USD |
| 2022-03-01 |
7.9097 USD |
10,230.9349 CTX |
8.0789 USD |
7.7440 USD |
7.8622 USD |
7.7893 USD |
| 2022-02-28 |
8.0647 USD |
19,681.0489 CTX |
8.0825 USD |
7.6847 USD |
7.7322 USD |
8.0615 USD |