Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
8.4658 USD |
39,074.7350 CTX |
8.1597 USD |
7.5176 USD |
7.8913 USD |
8.1372 USD |
| 2022-02-26 |
7.2331 USD |
7,930.9836 CTX |
6.7993 USD |
6.7942 USD |
6.8593 USD |
8.3466 USD |
| 2022-02-25 |
6.6032 USD |
6,445.5658 CTX |
6.1664 USD |
6.1664 USD |
6.3147 USD |
6.7993 USD |
| 2022-02-24 |
5.9518 USD |
16,984.4469 CTX |
6.3140 USD |
5.5751 USD |
5.6041 USD |
6.1208 USD |
| 2022-02-23 |
6.2654 USD |
8,977.6091 CTX |
6.0399 USD |
6.0120 USD |
6.0703 USD |
6.3527 USD |
| 2022-02-22 |
6.0695 USD |
16,151.6840 CTX |
6.4140 USD |
5.7100 USD |
6.0472 USD |
6.0688 USD |
| 2022-02-21 |
6.5912 USD |
6,344.1140 CTX |
6.7380 USD |
6.4018 USD |
6.4844 USD |
6.4089 USD |
| 2022-02-20 |
6.7140 USD |
5,706.7363 CTX |
6.8804 USD |
6.5459 USD |
6.6142 USD |
6.8123 USD |
| 2022-02-19 |
6.8499 USD |
10,650.0691 CTX |
6.7861 USD |
6.6473 USD |
6.8077 USD |
6.8804 USD |
| 2022-02-18 |
6.8998 USD |
9,833.2135 CTX |
6.9996 USD |
6.5764 USD |
6.7308 USD |
6.7809 USD |
| 2022-02-17 |
7.2755 USD |
8,677.6090 CTX |
7.3924 USD |
6.9240 USD |
7.0359 USD |
7.0338 USD |
| 2022-02-16 |
7.5886 USD |
12,829.1060 CTX |
7.7901 USD |
7.3237 USD |
7.4305 USD |
7.4043 USD |
| 2022-02-15 |
7.8416 USD |
13,533.2406 CTX |
7.9653 USD |
7.6730 USD |
7.7646 USD |
7.7901 USD |
| 2022-02-14 |
8.0652 USD |
67,689.9195 CTX |
6.8799 USD |
6.8544 USD |
6.9485 USD |
7.9999 USD |
| 2022-02-13 |
6.9076 USD |
4,542.6829 CTX |
6.8958 USD |
6.7819 USD |
6.8503 USD |
6.9201 USD |
| 2022-02-12 |
7.0167 USD |
7,621.6762 CTX |
7.1044 USD |
6.8251 USD |
6.9534 USD |
6.8958 USD |
| 2022-02-11 |
7.2876 USD |
10,007.1160 CTX |
7.5048 USD |
7.0549 USD |
7.0791 USD |
7.0549 USD |
| 2022-02-10 |
7.7454 USD |
7,616.3935 CTX |
7.7242 USD |
7.5000 USD |
7.5379 USD |
7.5048 USD |
| 2022-02-09 |
7.6938 USD |
11,020.2402 CTX |
7.7224 USD |
7.5501 USD |
7.6618 USD |
7.7689 USD |
| 2022-02-08 |
7.6804 USD |
8,469.4932 CTX |
7.6256 USD |
7.5864 USD |
7.6520 USD |
7.7448 USD |
| 2022-02-07 |
7.8280 USD |
27,214.2989 CTX |
7.6026 USD |
7.5450 USD |
7.6133 USD |
7.6256 USD |
| 2022-02-06 |
7.5955 USD |
8,677.8131 CTX |
7.7781 USD |
7.5000 USD |
7.5592 USD |
7.5396 USD |
| 2022-02-05 |
7.8946 USD |
13,649.4656 CTX |
7.8104 USD |
7.5945 USD |
7.7608 USD |
7.7781 USD |
| 2022-02-04 |
7.5722 USD |
13,442.2431 CTX |
7.1422 USD |
6.9501 USD |
7.2430 USD |
7.6859 USD |
| 2022-02-03 |
7.3761 USD |
17,575.2889 CTX |
7.7442 USD |
6.8144 USD |
7.0951 USD |
7.1422 USD |
| 2022-02-02 |
9.0818 USD |
20,031.8334 CTX |
8.0383 USD |
7.5892 USD |
7.7233 USD |
7.7442 USD |
| 2022-02-01 |
8.2790 USD |
4,399.0617 CTX |
8.0200 USD |
7.9540 USD |
8.0728 USD |
8.0202 USD |
| 2022-01-31 |
8.3472 USD |
20,616.0151 CTX |
8.2100 USD |
7.5042 USD |
8.1424 USD |
8.0200 USD |
| 2022-01-30 |
8.3467 USD |
8,002.6646 CTX |
8.3895 USD |
8.0842 USD |
8.2939 USD |
8.2100 USD |
| 2022-01-29 |
8.5603 USD |
27,290.1457 CTX |
8.2614 USD |
8.2273 USD |
8.3958 USD |
8.3895 USD |
| 2022-01-28 |
8.2016 USD |
12,322.2583 CTX |
8.5978 USD |
7.7278 USD |
8.1617 USD |
8.2614 USD |
| 2022-01-27 |
9.0190 USD |
6,952.9138 CTX |
9.4888 USD |
8.4741 USD |
8.5881 USD |
8.6873 USD |
| 2022-01-26 |
10.3794 USD |
53,060.2378 CTX |
10.8729 USD |
9.4047 USD |
9.5681 USD |
9.5681 USD |
| 2022-01-25 |
10.9148 USD |
102,287.8194 CTX |
9.9722 USD |
9.8200 USD |
9.9618 USD |
10.8730 USD |
| 2022-01-24 |
9.3388 USD |
62,799.6487 CTX |
7.7387 USD |
7.4103 USD |
7.5467 USD |
9.9821 USD |
| 2022-01-23 |
7.6845 USD |
19,370.0320 CTX |
7.5845 USD |
7.4005 USD |
7.4401 USD |
7.7538 USD |
| 2022-01-22 |
7.9213 USD |
17,047.6828 CTX |
8.3512 USD |
7.4005 USD |
7.5600 USD |
7.5600 USD |
| 2022-01-21 |
8.7585 USD |
20,693.5339 CTX |
9.4285 USD |
8.3349 USD |
8.5184 USD |
8.4465 USD |
| 2022-01-20 |
9.6840 USD |
27,492.6567 CTX |
8.9165 USD |
8.8149 USD |
8.9179 USD |
9.4285 USD |
| 2022-01-19 |
9.3632 USD |
17,374.6403 CTX |
9.4961 USD |
8.7936 USD |
8.9942 USD |
8.9165 USD |
| 2022-01-18 |
9.7500 USD |
13,330.5702 CTX |
10.1159 USD |
9.3151 USD |
9.4150 USD |
9.4961 USD |
| 2022-01-17 |
9.7694 USD |
22,373.9721 CTX |
10.0533 USD |
9.2917 USD |
9.8537 USD |
10.1159 USD |
| 2022-01-16 |
9.9679 USD |
8,344.1029 CTX |
9.8800 USD |
9.8577 USD |
9.8610 USD |
10.0077 USD |
| 2022-01-15 |
9.8729 USD |
11,704.2868 CTX |
9.9640 USD |
9.8132 USD |
9.8385 USD |
9.9500 USD |
| 2022-01-14 |
9.9938 USD |
33,685.1848 CTX |
10.0500 USD |
9.8569 USD |
9.9092 USD |
9.9637 USD |
| 2022-01-13 |
10.1406 USD |
21,747.4529 CTX |
10.2800 USD |
10.0446 USD |
10.1199 USD |
10.1000 USD |
| 2022-01-12 |
10.3961 USD |
46,421.2531 CTX |
10.6692 USD |
10.1930 USD |
10.3033 USD |
10.2800 USD |
| 2022-01-11 |
10.5205 USD |
43,303.3706 CTX |
10.4888 USD |
10.3799 USD |
10.4743 USD |
10.7078 USD |
| 2022-01-10 |
10.5780 USD |
62,249.0072 CTX |
10.3841 USD |
10.3232 USD |
10.4251 USD |
10.4888 USD |
| 2022-01-09 |
10.3920 USD |
11,922.7386 CTX |
10.2676 USD |
10.1997 USD |
10.2513 USD |
10.4301 USD |