Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
4.6015 USD |
1,253.3201 CTX |
4.4557 USD |
4.3699 USD |
4.3699 USD |
4.6042 USD |
| 2024-05-06 |
4.4557 USD |
1,728.9130 CTX |
4.4557 USD |
4.3698 USD |
4.3964 USD |
4.4557 USD |
| 2024-05-05 |
4.4815 USD |
319.9889 CTX |
4.4924 USD |
4.4012 USD |
4.4027 USD |
4.4513 USD |
| 2024-05-04 |
4.4924 USD |
1,262.7312 CTX |
4.5694 USD |
4.3900 USD |
4.4139 USD |
4.5277 USD |
| 2024-05-03 |
4.5952 USD |
2,244.3429 CTX |
4.2653 USD |
4.2371 USD |
4.2582 USD |
4.6072 USD |
| 2024-05-02 |
4.2653 USD |
5,269.4533 CTX |
4.3935 USD |
4.2035 USD |
4.2918 USD |
4.2653 USD |
| 2024-05-01 |
4.3935 USD |
3,334.7932 CTX |
4.3864 USD |
4.0344 USD |
4.1404 USD |
4.3871 USD |
| 2024-04-30 |
4.3421 USD |
5,260.2702 CTX |
4.6594 USD |
4.1157 USD |
4.2481 USD |
4.3362 USD |
| 2024-04-29 |
4.6525 USD |
3,475.1144 CTX |
5.0315 USD |
4.6513 USD |
4.6662 USD |
4.6662 USD |
| 2024-04-28 |
5.0529 USD |
565.4494 CTX |
5.0650 USD |
5.0124 USD |
5.0266 USD |
5.0932 USD |
| 2024-04-27 |
4.9959 USD |
1,980.0864 CTX |
4.9725 USD |
4.7004 USD |
4.7028 USD |
4.9207 USD |
| 2024-04-26 |
4.9725 USD |
3,354.1714 CTX |
5.1434 USD |
4.7606 USD |
4.9646 USD |
4.9766 USD |
| 2024-04-25 |
5.1434 USD |
1,457.3318 CTX |
5.1404 USD |
5.0859 USD |
5.1132 USD |
5.1634 USD |
| 2024-04-24 |
5.1127 USD |
12,221.5795 CTX |
5.3015 USD |
4.9999 USD |
5.0869 USD |
5.1479 USD |
| 2024-04-23 |
5.1592 USD |
23,159.2364 CTX |
4.6672 USD |
4.6672 USD |
5.2703 USD |
5.1592 USD |
| 2024-04-22 |
4.8477 USD |
6,257.3548 CTX |
4.1271 USD |
4.1237 USD |
4.1271 USD |
4.7970 USD |
| 2024-04-21 |
4.1271 USD |
3,906.7511 CTX |
4.1045 USD |
4.0937 USD |
4.1143 USD |
4.1271 USD |
| 2024-04-20 |
4.1384 USD |
2,208.0565 CTX |
4.0858 USD |
4.0096 USD |
4.0100 USD |
4.0456 USD |
| 2024-04-19 |
4.0864 USD |
1,131.7461 CTX |
4.1580 USD |
3.9012 USD |
3.9340 USD |
4.1133 USD |
| 2024-04-18 |
4.1580 USD |
2,691.7256 CTX |
3.9526 USD |
3.8826 USD |
3.8986 USD |
4.1658 USD |
| 2024-04-17 |
3.9983 USD |
5,089.2430 CTX |
4.2065 USD |
3.7900 USD |
3.8684 USD |
3.9990 USD |
| 2024-04-16 |
4.3774 USD |
8,140.5507 CTX |
4.1121 USD |
4.1121 USD |
4.1392 USD |
4.3774 USD |
| 2024-04-15 |
4.2417 USD |
5,453.2488 CTX |
3.8368 USD |
3.7949 USD |
3.8056 USD |
4.2417 USD |
| 2024-04-14 |
3.8256 USD |
1,916.3960 CTX |
3.6240 USD |
3.6121 USD |
3.6240 USD |
3.7519 USD |
| 2024-04-13 |
3.7952 USD |
3,464.1782 CTX |
4.2803 USD |
3.7048 USD |
3.7708 USD |
3.7952 USD |
| 2024-04-12 |
4.3512 USD |
12,230.6684 CTX |
4.5939 USD |
4.0635 USD |
4.4136 USD |
4.3102 USD |
| 2024-04-11 |
4.5350 USD |
2,825.5135 CTX |
4.5917 USD |
4.4965 USD |
4.5232 USD |
4.4965 USD |
| 2024-04-10 |
4.5917 USD |
3,419.2342 CTX |
4.7021 USD |
4.4471 USD |
4.4618 USD |
4.5138 USD |
| 2024-04-09 |
4.7525 USD |
1,823.0576 CTX |
4.9839 USD |
4.7235 USD |
4.7322 USD |
4.7525 USD |
| 2024-04-08 |
4.9839 USD |
8,189.0417 CTX |
4.5664 USD |
4.5362 USD |
4.5500 USD |
4.9244 USD |
| 2024-04-07 |
4.5785 USD |
2,708.4986 CTX |
4.4618 USD |
4.4106 USD |
4.4618 USD |
4.7979 USD |
| 2024-04-06 |
4.4311 USD |
1,342.8815 CTX |
4.4863 USD |
4.3656 USD |
4.4221 USD |
4.4563 USD |
| 2024-04-05 |
4.4863 USD |
537.2571 CTX |
4.6241 USD |
4.4279 USD |
4.4279 USD |
4.4921 USD |
| 2024-04-04 |
4.6241 USD |
3,678.3300 CTX |
4.7042 USD |
4.2828 USD |
4.4361 USD |
4.6422 USD |
| 2024-04-03 |
4.7042 USD |
859.5265 CTX |
4.7100 USD |
4.7010 USD |
4.7362 USD |
4.7531 USD |
| 2024-04-02 |
4.7100 USD |
11,676.1754 CTX |
4.6956 USD |
4.5855 USD |
4.5942 USD |
4.7723 USD |
| 2024-04-01 |
4.5000 USD |
4,286.2131 CTX |
4.7961 USD |
4.5652 USD |
4.6325 USD |
4.6756 USD |
| 2024-03-31 |
4.7961 USD |
2,549.8851 CTX |
4.6187 USD |
4.5788 USD |
4.5931 USD |
4.7961 USD |
| 2024-03-30 |
4.6187 USD |
3,296.6106 CTX |
4.8966 USD |
4.5652 USD |
4.6400 USD |
4.5653 USD |
| 2024-03-29 |
4.9531 USD |
7,109.5875 CTX |
4.8581 USD |
4.6928 USD |
4.7603 USD |
4.8509 USD |
| 2024-03-28 |
4.8021 USD |
9,315.9530 CTX |
4.6769 USD |
4.4823 USD |
4.5652 USD |
4.7870 USD |
| 2024-03-27 |
4.6900 USD |
5,474.8199 CTX |
4.8811 USD |
4.5504 USD |
4.6452 USD |
4.6900 USD |
| 2024-03-26 |
4.9143 USD |
2,924.1543 CTX |
4.9789 USD |
4.8523 USD |
4.9120 USD |
4.9143 USD |
| 2024-03-25 |
5.0815 USD |
4,117.7299 CTX |
5.2218 USD |
4.8713 USD |
4.9584 USD |
4.9906 USD |
| 2024-03-24 |
5.1164 USD |
2,608.9028 CTX |
5.5272 USD |
4.9177 USD |
5.0329 USD |
5.0778 USD |
| 2024-03-23 |
5.7228 USD |
3,875.7372 CTX |
4.7638 USD |
4.7637 USD |
4.7735 USD |
5.5080 USD |
| 2024-03-22 |
4.7638 USD |
4,092.7367 CTX |
5.1069 USD |
4.7829 USD |
4.8408 USD |
4.8319 USD |
| 2024-03-21 |
5.1268 USD |
2,946.8943 CTX |
5.5027 USD |
5.0728 USD |
5.1650 USD |
5.1268 USD |
| 2024-03-20 |
5.5089 USD |
8,117.5558 CTX |
5.4618 USD |
5.2405 USD |
5.2543 USD |
5.4610 USD |
| 2024-03-19 |
5.3725 USD |
10,672.4362 CTX |
4.9200 USD |
4.4762 USD |
4.5092 USD |
5.2408 USD |