Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
4.1635 USDT |
320,181.2448 CTX |
4.1689 USDT |
4.0710 USDT |
4.1349 USDT |
4.1458 USDT |
| 2022-08-10 |
3.9951 USDT |
255,427.3934 CTX |
3.9640 USDT |
3.8500 USDT |
3.8522 USDT |
4.1553 USDT |
| 2022-08-09 |
4.0618 USDT |
441,333.5374 CTX |
4.0647 USDT |
3.8598 USDT |
4.0371 USDT |
4.0263 USDT |
| 2022-08-08 |
4.1486 USDT |
401,929.2827 CTX |
4.1996 USDT |
3.8253 USDT |
4.0871 USDT |
4.0766 USDT |
| 2022-08-07 |
4.2440 USDT |
489,467.0307 CTX |
4.2518 USDT |
3.9574 USDT |
4.2196 USDT |
4.2089 USDT |
| 2022-08-06 |
4.2455 USDT |
506,479.4571 CTX |
4.2755 USDT |
3.8163 USDT |
4.2211 USDT |
4.2514 USDT |
| 2022-08-05 |
4.2524 USDT |
450,326.5944 CTX |
4.2095 USDT |
4.0806 USDT |
4.2279 USDT |
4.2391 USDT |
| 2022-08-04 |
4.3868 USDT |
426,066.8425 CTX |
4.6441 USDT |
3.7699 USDT |
4.1849 USDT |
4.1830 USDT |
| 2022-08-03 |
4.3343 USDT |
474,967.6336 CTX |
4.3174 USDT |
4.2282 USDT |
4.2843 USDT |
5.0391 USDT |
| 2022-08-02 |
4.2517 USDT |
454,532.0989 CTX |
4.2243 USDT |
4.1837 USDT |
4.2308 USDT |
4.3165 USDT |
| 2022-08-01 |
4.2645 USDT |
435,433.2097 CTX |
4.2789 USDT |
4.1690 USDT |
4.2066 USDT |
4.2047 USDT |
| 2022-07-31 |
4.4189 USDT |
417,503.0001 CTX |
4.4026 USDT |
4.3549 USDT |
4.3926 USDT |
4.4110 USDT |
| 2022-07-30 |
4.4294 USDT |
501,275.8050 CTX |
4.4866 USDT |
4.2299 USDT |
4.3050 USDT |
4.4215 USDT |
| 2022-07-29 |
4.5980 USDT |
318,718.7587 CTX |
4.3873 USDT |
4.2244 USDT |
4.3739 USDT |
4.4959 USDT |
| 2022-07-28 |
4.3263 USDT |
31,500.1320 CTX |
4.3060 USDT |
4.2473 USDT |
4.2856 USDT |
4.4010 USDT |
| 2022-07-27 |
4.2666 USDT |
28,422.3483 CTX |
4.2435 USDT |
4.1871 USDT |
4.2269 USDT |
4.3324 USDT |
| 2022-07-26 |
4.2268 USDT |
30,959.8571 CTX |
4.2288 USDT |
4.2073 USDT |
4.2271 USDT |
4.2347 USDT |
| 2022-07-25 |
4.2688 USDT |
35,853.4768 CTX |
4.2933 USDT |
4.1678 USDT |
4.2341 USDT |
4.2351 USDT |
| 2022-07-24 |
4.3208 USDT |
29,560.2910 CTX |
4.2961 USDT |
4.2905 USDT |
4.3094 USDT |
4.3133 USDT |
| 2022-07-23 |
4.2437 USDT |
32,701.3396 CTX |
4.2513 USDT |
4.1678 USDT |
4.1992 USDT |
4.2922 USDT |
| 2022-07-22 |
4.2830 USDT |
30,540.0941 CTX |
4.2478 USDT |
4.1678 USDT |
4.1926 USDT |
4.1800 USDT |
| 2022-07-21 |
4.2336 USDT |
34,791.5956 CTX |
4.1603 USDT |
4.0677 USDT |
4.1038 USDT |
4.2551 USDT |
| 2022-07-20 |
4.2577 USDT |
34,388.3105 CTX |
4.2751 USDT |
4.1500 USDT |
4.1738 USDT |
4.1721 USDT |
| 2022-07-19 |
4.2019 USDT |
27,744.6327 CTX |
4.1825 USDT |
4.1470 USDT |
4.1812 USDT |
4.2401 USDT |
| 2022-07-18 |
4.1747 USDT |
30,861.6419 CTX |
4.2267 USDT |
4.1225 USDT |
4.1595 USDT |
4.1536 USDT |
| 2022-07-17 |
4.1732 USDT |
33,847.3569 CTX |
4.1427 USDT |
4.0829 USDT |
4.1559 USDT |
4.2605 USDT |
| 2022-07-16 |
4.1119 USDT |
33,648.8504 CTX |
4.1129 USDT |
3.9722 USDT |
4.0367 USDT |
4.0727 USDT |
| 2022-07-15 |
4.1030 USDT |
36,550.5830 CTX |
4.1458 USDT |
4.0204 USDT |
4.0873 USDT |
4.1139 USDT |
| 2022-07-14 |
4.0858 USDT |
35,880.2265 CTX |
4.0489 USDT |
4.0216 USDT |
4.0552 USDT |
4.1406 USDT |
| 2022-07-13 |
4.0135 USDT |
32,808.3000 CTX |
3.9639 USDT |
3.9183 USDT |
3.9728 USDT |
4.0851 USDT |
| 2022-07-12 |
4.0167 USDT |
35,927.0480 CTX |
4.0028 USDT |
3.9338 USDT |
3.9915 USDT |
3.9842 USDT |
| 2022-07-11 |
4.0370 USDT |
38,399.6550 CTX |
4.1429 USDT |
3.8336 USDT |
3.9269 USDT |
4.0336 USDT |
| 2022-07-10 |
4.1481 USDT |
31,433.8952 CTX |
4.1485 USDT |
4.0362 USDT |
4.1187 USDT |
4.1457 USDT |
| 2022-07-09 |
4.1173 USDT |
30,040.4844 CTX |
4.1049 USDT |
4.0539 USDT |
4.0995 USDT |
4.1334 USDT |
| 2022-07-08 |
4.1621 USDT |
37,598.4327 CTX |
4.1503 USDT |
4.0960 USDT |
4.1502 USDT |
4.1193 USDT |
| 2022-07-07 |
4.2440 USDT |
40,935.0297 CTX |
4.3841 USDT |
4.0762 USDT |
4.1331 USDT |
4.1329 USDT |
| 2022-07-06 |
4.1312 USDT |
39,345.0684 CTX |
4.1128 USDT |
3.9966 USDT |
4.0806 USDT |
4.1700 USDT |
| 2022-07-05 |
4.0706 USDT |
40,337.0903 CTX |
4.0285 USDT |
3.9617 USDT |
4.0066 USDT |
4.0922 USDT |
| 2022-07-04 |
3.9405 USDT |
43,389.0249 CTX |
3.8571 USDT |
3.8552 USDT |
3.9075 USDT |
4.0217 USDT |
| 2022-07-03 |
4.0749 USDT |
59,170.9734 CTX |
4.0592 USDT |
3.8773 USDT |
3.9796 USDT |
3.9688 USDT |
| 2022-07-02 |
3.9975 USDT |
59,363.4416 CTX |
4.0004 USDT |
3.9260 USDT |
3.9404 USDT |
4.0480 USDT |
| 2022-07-01 |
4.1741 USDT |
71,720.0899 CTX |
3.8702 USDT |
3.8474 USDT |
3.9973 USDT |
4.0076 USDT |
| 2022-06-30 |
3.9046 USDT |
71,196.3483 CTX |
3.9836 USDT |
3.7529 USDT |
3.8114 USDT |
3.8424 USDT |
| 2022-06-29 |
4.0794 USDT |
58,564.5067 CTX |
4.1365 USDT |
3.9183 USDT |
3.9263 USDT |
3.9263 USDT |
| 2022-06-28 |
4.1745 USDT |
61,984.3621 CTX |
4.4533 USDT |
4.0332 USDT |
4.1268 USDT |
4.1404 USDT |
| 2022-06-27 |
4.2606 USDT |
74,777.3569 CTX |
4.5864 USDT |
3.8790 USDT |
4.2252 USDT |
4.3128 USDT |
| 2022-06-26 |
4.4222 USDT |
82,782.2099 CTX |
4.3943 USDT |
4.1622 USDT |
4.3199 USDT |
4.5946 USDT |
| 2022-06-25 |
4.4152 USDT |
86,144.9710 CTX |
4.3746 USDT |
4.2322 USDT |
4.3148 USDT |
4.4029 USDT |
| 2022-06-24 |
4.1716 USDT |
75,654.9486 CTX |
4.2014 USDT |
4.0604 USDT |
4.1370 USDT |
5.1437 USDT |
| 2022-06-23 |
4.3308 USDT |
76,573.9625 CTX |
4.4145 USDT |
4.1182 USDT |
4.2067 USDT |
4.2559 USDT |