Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
10.3167 USD |
23,098.1123 CTX |
10.5073 USD |
10.1322 USD |
10.2528 USD |
10.2676 USD |
| 2022-01-07 |
10.7012 USD |
43,733.7473 CTX |
10.8921 USD |
10.5000 USD |
10.6193 USD |
10.5073 USD |
| 2022-01-06 |
10.9090 USD |
34,967.2790 CTX |
11.3370 USD |
10.4961 USD |
10.8689 USD |
10.8689 USD |
| 2022-01-05 |
11.7304 USD |
67,439.5669 CTX |
11.9824 USD |
11.2014 USD |
11.3355 USD |
11.3133 USD |
| 2022-01-04 |
12.2641 USD |
92,223.7108 CTX |
12.1873 USD |
11.9112 USD |
11.9824 USD |
11.9824 USD |
| 2022-01-03 |
12.6613 USD |
35,146.5062 CTX |
12.6729 USD |
12.1005 USD |
12.5352 USD |
12.1873 USD |
| 2022-01-02 |
12.5629 USD |
43,592.1714 CTX |
12.1752 USD |
12.0982 USD |
12.1289 USD |
12.5736 USD |
| 2022-01-01 |
12.2151 USD |
3,161.1431 CTX |
12.2593 USD |
12.1164 USD |
12.1579 USD |
12.1192 USD |
| 2021-12-31 |
12.5099 USD |
18,478.0193 CTX |
12.6451 USD |
12.2368 USD |
12.3282 USD |
12.2379 USD |
| 2021-12-30 |
12.9349 USD |
33,695.2664 CTX |
12.8888 USD |
12.6438 USD |
12.9066 USD |
12.6451 USD |
| 2021-12-29 |
13.1969 USD |
16,933.1101 CTX |
13.4531 USD |
12.8232 USD |
13.3435 USD |
12.9724 USD |
| 2021-12-28 |
13.5077 USD |
9,946.3713 CTX |
13.7760 USD |
13.2639 USD |
13.4807 USD |
13.4807 USD |
| 2021-12-27 |
13.8372 USD |
13,531.9035 CTX |
13.7156 USD |
13.6049 USD |
13.6654 USD |
13.7760 USD |
| 2021-12-26 |
13.7186 USD |
3,540.3402 CTX |
13.8911 USD |
13.6600 USD |
13.7414 USD |
13.7156 USD |
| 2021-12-25 |
13.8581 USD |
1,722.3021 CTX |
13.8467 USD |
13.7712 USD |
13.8127 USD |
13.8911 USD |
| 2021-12-24 |
13.9942 USD |
5,029.2622 CTX |
13.9995 USD |
13.8249 USD |
13.8608 USD |
13.8467 USD |
| 2021-12-23 |
13.7722 USD |
23,772.6877 CTX |
13.9094 USD |
13.4213 USD |
13.5976 USD |
14.0414 USD |
| 2021-12-22 |
13.9206 USD |
5,182.1684 CTX |
14.0918 USD |
13.7233 USD |
13.9168 USD |
13.8389 USD |
| 2021-12-21 |
14.0350 USD |
3,573.7829 CTX |
13.9686 USD |
13.8794 USD |
14.0037 USD |
14.0918 USD |
| 2021-12-20 |
14.2070 USD |
14,754.5146 CTX |
14.5381 USD |
13.8693 USD |
14.0010 USD |
13.8736 USD |