Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
4.9200 USD |
4,006.2459 CTX |
5.2075 USD |
4.8551 USD |
5.0194 USD |
4.8551 USD |
| 2024-03-17 |
5.2407 USD |
13,984.9984 CTX |
5.4977 USD |
4.7414 USD |
4.9288 USD |
5.2921 USD |
| 2024-03-16 |
5.4997 USD |
17,687.5015 CTX |
6.4632 USD |
5.0958 USD |
5.2205 USD |
5.7268 USD |
| 2024-03-15 |
6.8343 USD |
44,044.1754 CTX |
5.1808 USD |
4.9211 USD |
6.0000 USD |
7.0234 USD |
| 2024-03-14 |
5.2765 USD |
31,251.5936 CTX |
4.2242 USD |
3.8783 USD |
4.0004 USD |
5.2252 USD |
| 2024-03-13 |
4.0811 USD |
19,196.1140 CTX |
3.5830 USD |
3.4667 USD |
3.5297 USD |
3.9895 USD |
| 2024-03-12 |
3.5830 USD |
8,898.8341 CTX |
3.6639 USD |
3.4719 USD |
3.5509 USD |
3.5830 USD |
| 2024-03-11 |
3.6790 USD |
23,879.2328 CTX |
4.1146 USD |
3.6694 USD |
3.7708 USD |
3.6811 USD |
| 2024-03-10 |
4.1293 USD |
83,188.0333 CTX |
3.1800 USD |
3.1796 USD |
3.7499 USD |
4.1750 USD |
| 2024-03-09 |
3.1800 USD |
38,092.7545 CTX |
2.5860 USD |
2.4607 USD |
2.4828 USD |
3.0934 USD |
| 2024-03-08 |
2.4708 USD |
10,227.9763 CTX |
2.4301 USD |
2.4297 USD |
2.4670 USD |
2.4708 USD |
| 2024-03-07 |
2.5583 USD |
16,733.7892 CTX |
2.8998 USD |
2.4240 USD |
2.4508 USD |
2.5946 USD |
| 2024-03-06 |
2.7548 USD |
78,360.4137 CTX |
2.1649 USD |
2.1433 USD |
2.1649 USD |
3.2123 USD |
| 2024-03-05 |
2.1750 USD |
23,409.1375 CTX |
2.0000 USD |
1.9661 USD |
1.9969 USD |
2.1750 USD |
| 2024-03-04 |
2.0494 USD |
3,144.5592 CTX |
2.0576 USD |
2.0093 USD |
2.0093 USD |
2.0530 USD |
| 2024-03-03 |
2.0576 USD |
3,144.6056 CTX |
2.0891 USD |
2.0230 USD |
2.0456 USD |
2.0576 USD |
| 2024-03-02 |
2.0891 USD |
9,823.4658 CTX |
2.1532 USD |
2.0646 USD |
2.0750 USD |
2.0933 USD |
| 2024-03-01 |
2.1532 USD |
3,759.1394 CTX |
2.0364 USD |
1.9968 USD |
1.9968 USD |
2.1335 USD |
| 2024-02-29 |
2.0364 USD |
14,501.8735 CTX |
1.9568 USD |
1.9205 USD |
1.9205 USD |
2.0364 USD |
| 2024-02-28 |
1.9567 USD |
8,049.0665 CTX |
1.9675 USD |
1.9515 USD |
1.9534 USD |
1.9534 USD |