Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
23.5102 USD |
152,056.8898 CTX |
24.1438 USD |
20.9899 USD |
22.0706 USD |
25.0500 USD |
| 2021-09-09 |
22.5550 USD |
271,071.8541 CTX |
20.8158 USD |
19.1646 USD |
20.1289 USD |
24.9096 USD |
| 2021-09-08 |
18.3840 USD |
237,154.2241 CTX |
17.2265 USD |
15.7179 USD |
16.6898 USD |
20.8961 USD |
| 2021-09-07 |
14.6654 USD |
222,430.6397 CTX |
14.8476 USD |
12.0100 USD |
12.6131 USD |
18.2904 USD |
| 2021-09-06 |
14.9972 USD |
89,577.0936 CTX |
16.0425 USD |
13.9457 USD |
14.3043 USD |
14.9458 USD |
| 2021-09-05 |
16.4376 USD |
96,826.4251 CTX |
17.4751 USD |
15.7149 USD |
15.8335 USD |
16.3102 USD |
| 2021-09-04 |
15.7170 USD |
281,221.2011 CTX |
13.3160 USD |
13.1664 USD |
14.1330 USD |
16.8605 USD |
| 2021-09-03 |
11.8810 USD |
289,025.9059 CTX |
9.6165 USD |
9.2665 USD |
9.3263 USD |
13.3160 USD |
| 2021-09-02 |
8.7935 USD |
111,012.7200 CTX |
8.4132 USD |
8.2770 USD |
8.4706 USD |
9.4500 USD |
| 2021-09-01 |
8.9161 USD |
76,949.9866 CTX |
7.3866 USD |
7.3462 USD |
7.3897 USD |
8.5363 USD |
| 2021-08-31 |
7.2368 USD |
37,270.7215 CTX |
7.0225 USD |
7.0103 USD |
7.1000 USD |
7.3801 USD |
| 2021-08-30 |
6.8972 USD |
20,741.1477 CTX |
6.8708 USD |
6.7374 USD |
6.7982 USD |
7.0043 USD |
| 2021-08-29 |
6.8499 USD |
19,861.8290 CTX |
6.9441 USD |
6.7621 USD |
6.8046 USD |
6.8692 USD |
| 2021-08-28 |
7.0748 USD |
13,143.5818 CTX |
7.2605 USD |
6.9380 USD |
6.9883 USD |
6.9841 USD |
| 2021-08-27 |
6.9587 USD |
27,151.1227 CTX |
6.6359 USD |
6.6232 USD |
6.6359 USD |
7.2150 USD |
| 2021-08-26 |
6.7039 USD |
17,793.3691 CTX |
6.7810 USD |
6.6148 USD |
6.6479 USD |
6.6386 USD |
| 2021-08-25 |
6.7201 USD |
33,024.8794 CTX |
6.7145 USD |
6.6323 USD |
6.6906 USD |
6.7810 USD |
| 2021-08-24 |
6.7853 USD |
25,319.0713 CTX |
6.8430 USD |
6.6818 USD |
6.7249 USD |
6.7181 USD |
| 2021-08-23 |
6.9614 USD |
76,294.9141 CTX |
7.1509 USD |
6.6822 USD |
6.8295 USD |
6.8181 USD |
| 2021-08-22 |
6.9980 USD |
129,137.9300 CTX |
7.2694 USD |
6.5021 USD |
6.6846 USD |
7.1484 USD |
| 2021-08-21 |
7.4576 USD |
33,339.1305 CTX |
7.5489 USD |
7.2612 USD |
7.3168 USD |
7.3168 USD |
| 2021-08-20 |
7.2304 USD |
77,057.2822 CTX |
7.1200 USD |
6.9955 USD |
7.1687 USD |
7.4295 USD |
| 2021-08-19 |
6.8629 USD |
39,575.2188 CTX |
6.5748 USD |
6.5104 USD |
6.5287 USD |
7.1433 USD |
| 2021-08-18 |
6.5081 USD |
42,500.2505 CTX |
6.4497 USD |
6.2450 USD |
6.4154 USD |
6.6195 USD |
| 2021-08-17 |
6.4780 USD |
38,924.6878 CTX |
6.5546 USD |
6.3418 USD |
6.4708 USD |
6.4816 USD |
| 2021-08-16 |
6.6178 USD |
29,636.0222 CTX |
6.6275 USD |
6.4419 USD |
6.6078 USD |
6.5789 USD |
| 2021-08-15 |
6.5717 USD |
18,017.5091 CTX |
6.6256 USD |
6.4525 USD |
6.5114 USD |
6.6571 USD |
| 2021-08-14 |
6.7655 USD |
48,517.4006 CTX |
6.9120 USD |
6.5344 USD |
6.6034 USD |
6.5969 USD |
| 2021-08-13 |
6.7296 USD |
129,987.2677 CTX |
7.3950 USD |
6.3188 USD |
6.4283 USD |
7.0398 USD |
| 2021-08-12 |
7.2257 USD |
58,980.7924 CTX |
7.2234 USD |
6.7811 USD |
6.8215 USD |
6.8735 USD |