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