Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
6.9394 USD |
82,424.9197 CTX |
6.7697 USD |
6.4778 USD |
6.7647 USD |
7.2234 USD |
| 2021-08-10 |
6.6388 USD |
83,915.3320 CTX |
6.6399 USD |
6.3550 USD |
6.4904 USD |
6.8179 USD |
| 2021-08-09 |
6.5163 USD |
82,085.0138 CTX |
6.8511 USD |
6.2448 USD |
6.2720 USD |
6.6538 USD |
| 2021-08-08 |
6.8825 USD |
29,083.0427 CTX |
7.0276 USD |
6.4699 USD |
6.6961 USD |
6.8511 USD |
| 2021-08-07 |
6.9113 USD |
105,337.2917 CTX |
6.5901 USD |
6.4465 USD |
6.5384 USD |
7.0276 USD |
| 2021-08-06 |
6.6164 USD |
24,106.4988 CTX |
6.7519 USD |
6.4431 USD |
6.4944 USD |
6.6249 USD |
| 2021-08-05 |
6.6992 USD |
44,863.1312 CTX |
6.5691 USD |
6.5000 USD |
6.5331 USD |
6.7956 USD |
| 2021-08-04 |
6.4952 USD |
21,770.0428 CTX |
6.3559 USD |
6.2930 USD |
6.3249 USD |
6.6055 USD |
| 2021-08-03 |
6.4213 USD |
16,306.4255 CTX |
6.6390 USD |
6.2560 USD |
6.3092 USD |
6.3409 USD |
| 2021-08-02 |
6.5123 USD |
27,336.5058 CTX |
6.3494 USD |
6.3228 USD |
6.4925 USD |
6.6136 USD |
| 2021-08-01 |
6.8419 USD |
30,429.1808 CTX |
7.1319 USD |
6.3056 USD |
6.4992 USD |
6.3056 USD |
| 2021-07-31 |
7.1333 USD |
14,407.0446 CTX |
7.1050 USD |
7.0177 USD |
7.1129 USD |
7.2328 USD |
| 2021-07-30 |
7.0592 USD |
41,760.0326 CTX |
7.3081 USD |
6.5804 USD |
6.8300 USD |
7.0770 USD |
| 2021-07-29 |
7.2646 USD |
17,746.3242 CTX |
7.2892 USD |
7.1234 USD |
7.2074 USD |
7.3064 USD |
| 2021-07-28 |
7.1848 USD |
19,317.1758 CTX |
7.1881 USD |
6.8883 USD |
7.0951 USD |
7.2892 USD |
| 2021-07-27 |
6.7158 USD |
37,711.2559 CTX |
6.4942 USD |
6.2256 USD |
6.3387 USD |
7.2076 USD |
| 2021-07-26 |
6.9914 USD |
69,565.2176 CTX |
6.8903 USD |
6.4315 USD |
6.5154 USD |
6.4837 USD |
| 2021-07-25 |
6.3117 USD |
56,563.3576 CTX |
6.2668 USD |
5.8736 USD |
6.0164 USD |
6.8190 USD |
| 2021-07-24 |
5.7204 USD |
30,870.4393 CTX |
5.4408 USD |
5.3807 USD |
5.4482 USD |
6.0770 USD |
| 2021-07-23 |
5.3629 USD |
20,032.8175 CTX |
5.3095 USD |
5.2583 USD |
5.2923 USD |
5.4390 USD |