Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |