Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
26.0672 USD |
68,402.6115 CTX |
27.1072 USD |
25.0100 USD |
25.6704 USD |
25.4497 USD |
| 2021-10-29 |
27.1057 USD |
50,420.0035 CTX |
27.4808 USD |
26.0860 USD |
27.1439 USD |
26.9789 USD |
| 2021-10-28 |
27.9001 USD |
88,853.7898 CTX |
25.9068 USD |
25.8844 USD |
26.5725 USD |
27.3132 USD |
| 2021-10-27 |
26.5042 USD |
78,276.6579 CTX |
27.0210 USD |
24.9069 USD |
25.4664 USD |
26.0982 USD |
| 2021-10-26 |
27.2145 USD |
45,919.8189 CTX |
27.5362 USD |
26.0000 USD |
27.0748 USD |
27.4297 USD |
| 2021-10-25 |
27.8944 USD |
52,946.3906 CTX |
28.4674 USD |
27.0000 USD |
27.5460 USD |
27.6000 USD |
| 2021-10-24 |
28.1431 USD |
17,969.4463 CTX |
28.4933 USD |
27.6854 USD |
27.9952 USD |
28.2300 USD |
| 2021-10-23 |
28.2192 USD |
28,136.0532 CTX |
28.3000 USD |
27.3340 USD |
27.7038 USD |
28.5842 USD |
| 2021-10-22 |
27.7184 USD |
49,833.7189 CTX |
27.7548 USD |
27.0000 USD |
27.4513 USD |
28.3000 USD |
| 2021-10-21 |
28.4988 USD |
75,923.4093 CTX |
29.2000 USD |
27.4259 USD |
28.0732 USD |
27.9656 USD |
| 2021-10-20 |
29.1847 USD |
66,794.7663 CTX |
29.3842 USD |
28.0000 USD |
28.5577 USD |
29.1820 USD |
| 2021-10-19 |
29.1454 USD |
69,975.3772 CTX |
28.6440 USD |
28.0037 USD |
28.9326 USD |
29.5459 USD |
| 2021-10-18 |
27.6284 USD |
132,488.2461 CTX |
28.0628 USD |
25.7302 USD |
26.8049 USD |
28.0418 USD |
| 2021-10-17 |
29.5094 USD |
56,279.6832 CTX |
30.3637 USD |
26.6857 USD |
28.4148 USD |
27.7000 USD |
| 2021-10-16 |
29.5109 USD |
63,847.1228 CTX |
29.5895 USD |
28.0904 USD |
28.7851 USD |
28.7851 USD |
| 2021-10-15 |
30.3937 USD |
80,955.5171 CTX |
33.1100 USD |
28.8965 USD |
29.5046 USD |
29.5125 USD |
| 2021-10-14 |
33.1346 USD |
90,687.1563 CTX |
31.6730 USD |
31.5100 USD |
32.5301 USD |
33.5623 USD |
| 2021-10-13 |
31.4000 USD |
72,834.9608 CTX |
32.4965 USD |
29.8864 USD |
30.7423 USD |
31.7677 USD |
| 2021-10-12 |
31.9903 USD |
92,819.1519 CTX |
32.3982 USD |
30.6483 USD |
31.8728 USD |
32.0942 USD |
| 2021-10-11 |
30.7661 USD |
150,217.1237 CTX |
25.9188 USD |
25.5842 USD |
26.3700 USD |
32.5649 USD |
| 2021-10-10 |
27.0306 USD |
55,983.4052 CTX |
27.8187 USD |
25.6542 USD |
26.7691 USD |
25.9188 USD |
| 2021-10-09 |
28.7033 USD |
59,112.9742 CTX |
28.9268 USD |
26.9598 USD |
27.5579 USD |
27.7003 USD |
| 2021-10-08 |
27.4134 USD |
262,502.6374 CTX |
34.7472 USD |
23.0000 USD |
26.1942 USD |
28.7157 USD |
| 2021-10-07 |
34.9090 USD |
104,123.1518 CTX |
34.8000 USD |
32.5826 USD |
33.3348 USD |
35.3949 USD |
| 2021-10-06 |
32.2742 USD |
111,479.4023 CTX |
29.5187 USD |
29.0000 USD |
29.6971 USD |
34.8786 USD |
| 2021-10-05 |
29.3185 USD |
70,002.0456 CTX |
30.9663 USD |
27.6000 USD |
28.8042 USD |
29.7274 USD |
| 2021-10-04 |
30.0837 USD |
44,418.3000 CTX |
29.5647 USD |
28.7500 USD |
29.1587 USD |
30.6617 USD |
| 2021-10-03 |
30.8179 USD |
20,270.2270 CTX |
30.8910 USD |
29.9370 USD |
30.8409 USD |
30.3728 USD |
| 2021-10-02 |
31.2633 USD |
29,871.7042 CTX |
31.0909 USD |
30.4288 USD |
31.0016 USD |
30.8910 USD |
| 2021-10-01 |
30.9308 USD |
85,837.5509 CTX |
29.1957 USD |
28.8320 USD |
29.2091 USD |
31.2063 USD |
| 2021-09-30 |
29.0074 USD |
93,749.8154 CTX |
29.9409 USD |
26.6662 USD |
28.2833 USD |
29.6000 USD |
| 2021-09-29 |
29.0034 USD |
61,301.7521 CTX |
30.2000 USD |
27.8000 USD |
28.3223 USD |
29.6585 USD |
| 2021-09-28 |
29.5140 USD |
80,646.0191 CTX |
29.0000 USD |
27.6447 USD |
28.3893 USD |
30.4494 USD |
| 2021-09-27 |
29.1352 USD |
103,842.8040 CTX |
30.9000 USD |
27.6000 USD |
28.2445 USD |
29.6000 USD |
| 2021-09-26 |
31.1941 USD |
43,239.3009 CTX |
33.0199 USD |
28.7473 USD |
30.8896 USD |
30.8908 USD |
| 2021-09-25 |
33.0728 USD |
68,272.1361 CTX |
34.3429 USD |
31.3877 USD |
32.8092 USD |
32.8655 USD |
| 2021-09-24 |
32.4572 USD |
95,954.0252 CTX |
33.0151 USD |
29.4731 USD |
30.8559 USD |
34.2274 USD |
| 2021-09-23 |
31.7577 USD |
140,124.7503 CTX |
30.9000 USD |
28.5649 USD |
29.6936 USD |
33.5219 USD |
| 2021-09-22 |
28.2932 USD |
142,244.3162 CTX |
24.4800 USD |
24.4023 USD |
25.1264 USD |
30.6285 USD |
| 2021-09-21 |
24.4843 USD |
139,456.2129 CTX |
26.2970 USD |
22.0000 USD |
23.5081 USD |
24.8096 USD |
| 2021-09-20 |
26.6114 USD |
137,525.6070 CTX |
30.4555 USD |
24.1400 USD |
25.1459 USD |
26.3124 USD |
| 2021-09-19 |
30.1987 USD |
77,650.8802 CTX |
30.7118 USD |
27.2906 USD |
29.9130 USD |
29.2905 USD |
| 2021-09-18 |
32.8543 USD |
177,553.6301 CTX |
31.2707 USD |
30.2523 USD |
31.1484 USD |
32.2010 USD |
| 2021-09-17 |
30.8508 USD |
157,287.4843 CTX |
32.7875 USD |
27.6959 USD |
28.6002 USD |
30.1974 USD |
| 2021-09-16 |
30.1215 USD |
254,038.8224 CTX |
27.6634 USD |
25.5000 USD |
26.4099 USD |
32.6000 USD |
| 2021-09-15 |
29.4456 USD |
294,263.7955 CTX |
37.9151 USD |
23.2201 USD |
27.7180 USD |
27.6500 USD |
| 2021-09-14 |
35.5169 USD |
383,311.7894 CTX |
43.1261 USD |
26.0000 USD |
34.5000 USD |
37.7872 USD |
| 2021-09-13 |
41.3496 USD |
232,910.8472 CTX |
41.7000 USD |
35.7500 USD |
41.0945 USD |
42.7977 USD |
| 2021-09-12 |
35.5352 USD |
229,258.4558 CTX |
29.9332 USD |
28.7977 USD |
29.2500 USD |
41.1304 USD |
| 2021-09-11 |
26.7409 USD |
205,119.0010 CTX |
24.9168 USD |
23.4000 USD |
24.1001 USD |
29.9547 USD |