Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
14.9122 USD |
10,144.7904 CTX |
15.2953 USD |
14.4971 USD |
14.6578 USD |
14.5381 USD |
| 2021-12-18 |
15.2692 USD |
3,561.7707 CTX |
15.1701 USD |
15.1016 USD |
15.2059 USD |
15.2953 USD |
| 2021-12-17 |
15.4929 USD |
13,350.0067 CTX |
15.7107 USD |
15.1118 USD |
15.3056 USD |
15.1979 USD |
| 2021-12-16 |
16.0036 USD |
2,474.4973 CTX |
16.1127 USD |
15.8125 USD |
16.0259 USD |
15.9479 USD |
| 2021-12-15 |
15.7556 USD |
13,626.6246 CTX |
15.7302 USD |
15.3015 USD |
15.4687 USD |
16.1127 USD |
| 2021-12-14 |
16.0605 USD |
22,872.0948 CTX |
16.6299 USD |
15.5770 USD |
15.7399 USD |
15.6289 USD |
| 2021-12-13 |
15.7361 USD |
66,868.8388 CTX |
14.4143 USD |
14.3891 USD |
14.5380 USD |
16.6299 USD |
| 2021-12-12 |
14.6079 USD |
4,270.9298 CTX |
14.8924 USD |
14.3891 USD |
14.4118 USD |
14.4143 USD |
| 2021-12-11 |
14.5093 USD |
8,990.1549 CTX |
14.3877 USD |
14.1738 USD |
14.6610 USD |
14.8924 USD |
| 2021-12-10 |
15.0138 USD |
15,757.4966 CTX |
15.5107 USD |
14.3787 USD |
14.5877 USD |
14.5491 USD |
| 2021-12-09 |
15.7685 USD |
11,838.2187 CTX |
15.6826 USD |
15.5137 USD |
15.6306 USD |
15.5900 USD |
| 2021-12-08 |
15.6396 USD |
8,610.7730 CTX |
15.6318 USD |
15.4327 USD |
15.4593 USD |
15.6826 USD |
| 2021-12-07 |
15.7724 USD |
45,807.3771 CTX |
15.1229 USD |
14.9685 USD |
15.0521 USD |
15.6318 USD |
| 2021-12-06 |
13.7514 USD |
60,382.2186 CTX |
12.9778 USD |
12.7795 USD |
12.9495 USD |
15.1000 USD |
| 2021-12-05 |
13.1942 USD |
12,030.1529 CTX |
13.4150 USD |
12.9024 USD |
13.0270 USD |
13.0336 USD |
| 2021-12-04 |
13.3404 USD |
39,702.6995 CTX |
14.4170 USD |
12.3000 USD |
12.7862 USD |
13.4688 USD |
| 2021-12-03 |
15.1472 USD |
24,403.7095 CTX |
15.6411 USD |
14.2224 USD |
14.4161 USD |
14.2628 USD |
| 2021-12-02 |
15.9390 USD |
11,294.3800 CTX |
16.0314 USD |
15.5474 USD |
15.7088 USD |
15.5734 USD |
| 2021-12-01 |
16.1940 USD |
18,294.4575 CTX |
16.9411 USD |
15.7000 USD |
15.8549 USD |
16.0314 USD |
| 2021-11-30 |
16.9010 USD |
10,683.9244 CTX |
16.4151 USD |
16.4151 USD |
16.5107 USD |
16.9573 USD |
| 2021-11-29 |
16.8057 USD |
21,099.4788 CTX |
17.4310 USD |
16.2252 USD |
16.5424 USD |
16.4151 USD |
| 2021-11-28 |
17.2136 USD |
6,961.6387 CTX |
17.3924 USD |
16.9616 USD |
17.0647 USD |
17.4059 USD |
| 2021-11-27 |
17.3698 USD |
5,655.1634 CTX |
17.4029 USD |
17.2208 USD |
17.4079 USD |
17.3924 USD |
| 2021-11-26 |
16.4392 USD |
36,076.9642 CTX |
17.1273 USD |
15.6971 USD |
15.9130 USD |
17.3228 USD |
| 2021-11-25 |
17.0033 USD |
25,891.6875 CTX |
17.1238 USD |
16.6106 USD |
16.8311 USD |
17.1600 USD |
| 2021-11-24 |
17.9580 USD |
29,665.5246 CTX |
18.9504 USD |
16.8560 USD |
17.0814 USD |
16.9597 USD |
| 2021-11-23 |
19.8069 USD |
31,023.6630 CTX |
19.6947 USD |
18.9000 USD |
19.1267 USD |
18.9000 USD |
| 2021-11-22 |
19.7027 USD |
24,293.5371 CTX |
19.9512 USD |
19.1891 USD |
19.3440 USD |
19.8290 USD |
| 2021-11-21 |
19.3713 USD |
20,392.5658 CTX |
19.1864 USD |
18.7623 USD |
19.1723 USD |
19.7709 USD |
| 2021-11-20 |
19.3282 USD |
33,396.4402 CTX |
19.6933 USD |
18.4478 USD |
18.8226 USD |
19.1864 USD |
| 2021-11-19 |
17.2759 USD |
90,174.8481 CTX |
14.4078 USD |
14.3568 USD |
14.6413 USD |
19.9422 USD |
| 2021-11-18 |
14.5155 USD |
53,392.6581 CTX |
15.7353 USD |
13.6410 USD |
14.0236 USD |
14.4099 USD |
| 2021-11-17 |
15.7004 USD |
25,622.6617 CTX |
15.8799 USD |
15.2012 USD |
15.4831 USD |
15.7216 USD |
| 2021-11-16 |
16.3261 USD |
41,055.0818 CTX |
17.1000 USD |
15.8037 USD |
16.0149 USD |
16.0198 USD |
| 2021-11-15 |
17.7660 USD |
22,091.2976 CTX |
18.3427 USD |
17.0124 USD |
17.1861 USD |
17.2024 USD |
| 2021-11-14 |
18.6617 USD |
17,937.9210 CTX |
19.1271 USD |
18.0900 USD |
18.3754 USD |
18.3389 USD |
| 2021-11-13 |
19.2839 USD |
37,329.1081 CTX |
20.0899 USD |
18.3253 USD |
18.7524 USD |
19.1864 USD |
| 2021-11-12 |
21.1076 USD |
43,334.8001 CTX |
21.2024 USD |
18.6699 USD |
21.2948 USD |
19.7586 USD |
| 2021-11-11 |
21.9528 USD |
28,512.5240 CTX |
23.4373 USD |
20.7797 USD |
21.2309 USD |
21.4051 USD |
| 2021-11-10 |
23.4369 USD |
34,222.2025 CTX |
23.4525 USD |
22.5000 USD |
23.3650 USD |
23.4460 USD |
| 2021-11-09 |
24.4538 USD |
29,571.5435 CTX |
25.2492 USD |
23.0000 USD |
23.8975 USD |
23.4525 USD |
| 2021-11-08 |
25.4534 USD |
22,259.0864 CTX |
26.0380 USD |
24.7831 USD |
25.1361 USD |
25.3984 USD |
| 2021-11-07 |
26.2871 USD |
12,541.0411 CTX |
26.6127 USD |
25.8900 USD |
25.9239 USD |
26.0380 USD |
| 2021-11-06 |
26.0262 USD |
20,741.5270 CTX |
26.4379 USD |
25.0000 USD |
25.3826 USD |
26.6127 USD |
| 2021-11-05 |
26.0660 USD |
20,136.9262 CTX |
25.5874 USD |
25.4600 USD |
25.6023 USD |
26.4185 USD |
| 2021-11-04 |
25.7687 USD |
35,621.0491 CTX |
25.2447 USD |
25.0000 USD |
25.2417 USD |
25.5710 USD |
| 2021-11-03 |
26.0765 USD |
33,443.2705 CTX |
26.6337 USD |
25.1290 USD |
25.4319 USD |
25.2447 USD |
| 2021-11-02 |
27.3401 USD |
57,972.0316 CTX |
27.2386 USD |
26.2000 USD |
26.4989 USD |
26.6139 USD |
| 2021-11-01 |
25.9188 USD |
46,522.4511 CTX |
24.4292 USD |
24.3867 USD |
24.6088 USD |
27.2386 USD |
| 2021-10-31 |
24.8946 USD |
64,646.4438 CTX |
25.4264 USD |
23.9022 USD |
24.3200 USD |
24.5210 USD |