Identifier on Gemini: ctxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
1.8807 USD |
507.4971 CTX |
1.9186 USD |
1.8655 USD |
1.8655 USD |
1.8807 USD |
| 2024-01-11 |
1.9417 USD |
2,616.2332 CTX |
1.9109 USD |
1.9092 USD |
1.9205 USD |
1.9417 USD |
| 2024-01-10 |
1.9109 USD |
2,087.3887 CTX |
1.9438 USD |
1.9015 USD |
1.9379 USD |
1.9321 USD |
| 2024-01-09 |
1.9516 USD |
1,968.8410 CTX |
2.1203 USD |
1.9516 USD |
2.0089 USD |
1.9516 USD |
| 2024-01-08 |
2.1203 USD |
10,425.1794 CTX |
1.8435 USD |
1.7765 USD |
1.7962 USD |
2.1374 USD |
| 2024-01-07 |
1.8435 USD |
7,104.8293 CTX |
2.0353 USD |
1.8472 USD |
1.8827 USD |
1.8472 USD |
| 2024-01-06 |
1.9399 USD |
1,932.4219 CTX |
1.9341 USD |
1.9000 USD |
1.9129 USD |
1.9341 USD |
| 2024-01-05 |
1.9532 USD |
3,006.4729 CTX |
2.0825 USD |
1.8922 USD |
1.9532 USD |
1.9532 USD |
| 2024-01-04 |
2.0825 USD |
887.2609 CTX |
2.0895 USD |
2.0544 USD |
2.0742 USD |
2.0852 USD |
| 2024-01-03 |
2.0846 USD |
3,705.9170 CTX |
2.3934 USD |
2.0495 USD |
2.0763 USD |
2.1190 USD |
| 2024-01-02 |
2.3934 USD |
2,447.2025 CTX |
2.3316 USD |
2.3123 USD |
2.3123 USD |
2.3881 USD |
| 2024-01-01 |
2.3176 USD |
2,837.4784 CTX |
2.2462 USD |
2.1482 USD |
2.2450 USD |
2.3176 USD |
| 2023-12-31 |
2.2874 USD |
1,753.7471 CTX |
2.3141 USD |
2.2027 USD |
2.2731 USD |
2.2874 USD |
| 2023-12-30 |
2.3456 USD |
2,284.0087 CTX |
2.3061 USD |
2.3018 USD |
2.3153 USD |
2.3549 USD |
| 2023-12-29 |
2.3037 USD |
5,364.6601 CTX |
2.6104 USD |
2.3037 USD |
2.3037 USD |
2.3037 USD |
| 2023-12-28 |
2.6104 USD |
23,794.3245 CTX |
2.1522 USD |
2.1522 USD |
2.1869 USD |
2.5792 USD |
| 2023-12-27 |
2.1522 USD |
3,098.9378 CTX |
2.1224 USD |
2.0852 USD |
2.1165 USD |
2.1913 USD |
| 2023-12-26 |
2.1055 USD |
8,201.4876 CTX |
2.2156 USD |
2.1055 USD |
2.1415 USD |
2.1055 USD |
| 2023-12-25 |
2.2556 USD |
1,125.8185 CTX |
2.2023 USD |
2.1913 USD |
2.2023 USD |
2.2001 USD |
| 2023-12-24 |
2.2200 USD |
10,858.8981 CTX |
2.3141 USD |
2.1900 USD |
2.2289 USD |
2.2200 USD |
| 2023-12-23 |
2.3252 USD |
14,879.9043 CTX |
2.3291 USD |
2.1674 USD |
2.2133 USD |
2.3252 USD |
| 2023-12-22 |
2.3175 USD |
9,253.6154 CTX |
2.1351 USD |
2.0604 USD |
2.0720 USD |
2.3572 USD |
| 2023-12-21 |
2.1266 USD |
4,998.2741 CTX |
2.0624 USD |
1.9357 USD |
2.0453 USD |
2.1266 USD |
| 2023-12-20 |
2.0391 USD |
3,686.0423 CTX |
2.2023 USD |
1.9000 USD |
2.0008 USD |
2.0391 USD |
| 2023-12-19 |
2.2023 USD |
7,944.5356 CTX |
2.1164 USD |
2.1164 USD |
2.1600 USD |
2.2023 USD |
| 2023-12-18 |
2.1591 USD |
2,421.5605 CTX |
2.3037 USD |
2.1266 USD |
2.1445 USD |
2.1500 USD |
| 2023-12-17 |
2.3037 USD |
11,631.1931 CTX |
2.1890 USD |
2.0240 USD |
2.0474 USD |
2.3781 USD |
| 2023-12-16 |
2.1545 USD |
29,141.0489 CTX |
2.7578 USD |
1.9943 USD |
2.1566 USD |
2.1545 USD |
| 2023-12-15 |
2.3705 USD |
28,903.2047 CTX |
1.7456 USD |
1.7000 USD |
1.7456 USD |
2.1202 USD |
| 2023-12-14 |
1.7456 USD |
2,626.0841 CTX |
1.7103 USD |
1.7000 USD |
1.7000 USD |
1.7732 USD |
| 2023-12-13 |
1.7103 USD |
2,241.6610 CTX |
1.7908 USD |
1.7104 USD |
1.7138 USD |
1.7138 USD |
| 2023-12-12 |
1.7908 USD |
13,737.1634 CTX |
1.6582 USD |
1.6582 USD |
1.6582 USD |
1.7998 USD |
| 2023-12-11 |
1.6582 USD |
1,828.5594 CTX |
1.7494 USD |
1.6471 USD |
1.6471 USD |
1.6582 USD |
| 2023-12-10 |
1.7494 USD |
2,364.9529 CTX |
1.6698 USD |
1.6268 USD |
1.6644 USD |
1.7494 USD |
| 2023-12-09 |
1.6698 USD |
5,655.0769 CTX |
1.7052 USD |
1.6316 USD |
1.6316 USD |
1.6698 USD |
| 2023-12-08 |
1.7052 USD |
3,678.5535 CTX |
1.7585 USD |
1.6300 USD |
1.6615 USD |
1.7052 USD |
| 2023-12-07 |
1.7585 USD |
9,250.8266 CTX |
1.7086 USD |
1.6798 USD |
1.7086 USD |
1.7585 USD |
| 2023-12-06 |
1.7086 USD |
11,037.7795 CTX |
1.8435 USD |
1.6465 USD |
1.7086 USD |
1.7086 USD |
| 2023-12-05 |
1.8435 USD |
13,212.4509 CTX |
1.9034 USD |
1.7466 USD |
1.7766 USD |
1.8435 USD |
| 2023-12-04 |
1.9220 USD |
3,813.8018 CTX |
2.0110 USD |
1.8939 USD |
1.9989 USD |
1.9317 USD |
| 2023-12-03 |
2.0110 USD |
2,698.5633 CTX |
2.0958 USD |
2.0000 USD |
2.0000 USD |
2.0000 USD |
| 2023-12-02 |
2.0958 USD |
265.0168 CTX |
2.0888 USD |
2.0641 USD |
2.0805 USD |
2.0958 USD |
| 2023-12-01 |
2.0888 USD |
333.3005 CTX |
2.0752 USD |
2.0690 USD |
2.0752 USD |
2.0888 USD |
| 2023-11-30 |
2.0752 USD |
1,523.9311 CTX |
2.0686 USD |
2.0000 USD |
2.0000 USD |
2.0752 USD |
| 2023-11-29 |
2.0686 USD |
1,034.4923 CTX |
2.0624 USD |
2.0000 USD |
2.0686 USD |
2.0686 USD |
| 2023-11-28 |
2.0624 USD |
1,387.6428 CTX |
2.1502 USD |
2.0527 USD |
2.0527 USD |
2.0680 USD |
| 2023-11-27 |
2.1502 USD |
4,934.4752 CTX |
2.1474 USD |
2.0909 USD |
2.0909 USD |
2.1502 USD |
| 2023-11-26 |
2.1225 USD |
3,028.6698 CTX |
2.1762 USD |
2.1225 USD |
2.1267 USD |
2.1225 USD |
| 2023-11-25 |
2.1610 USD |
9,421.4405 CTX |
2.0393 USD |
2.0300 USD |
2.0300 USD |
2.1502 USD |
| 2023-11-24 |
2.0393 USD |
1,855.8146 CTX |
2.0722 USD |
2.0277 USD |
2.0277 USD |
2.0393 USD |