Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.9902 USDT |
9,318.4422 CTX |
1.9963 USDT |
1.9762 USDT |
1.9811 USDT |
1.9824 USDT |
| 2024-10-02 |
2.1140 USDT |
12,584.0402 CTX |
2.1216 USDT |
1.9995 USDT |
2.0135 USDT |
2.0135 USDT |
| 2024-10-01 |
2.2613 USDT |
5,279.8362 CTX |
2.2667 USDT |
2.2341 USDT |
2.2517 USDT |
2.2491 USDT |
| 2024-09-30 |
2.2809 USDT |
5,946.5774 CTX |
2.3676 USDT |
2.1965 USDT |
2.2632 USDT |
2.2008 USDT |
| 2024-09-29 |
2.4049 USDT |
7,991.3215 CTX |
2.3795 USDT |
2.3672 USDT |
2.3676 USDT |
2.3722 USDT |
| 2024-09-28 |
2.2911 USDT |
11,025.4032 CTX |
2.2982 USDT |
2.2319 USDT |
2.2762 USDT |
2.2762 USDT |
| 2024-09-27 |
2.2526 USDT |
9,475.0861 CTX |
2.2281 USDT |
2.2240 USDT |
2.2300 USDT |
2.2878 USDT |
| 2024-09-26 |
2.2030 USDT |
9,949.9833 CTX |
2.1833 USDT |
2.1659 USDT |
2.1752 USDT |
2.2280 USDT |
| 2024-09-25 |
2.1836 USDT |
7,954.8699 CTX |
2.1449 USDT |
2.0873 USDT |
2.1334 USDT |
2.1965 USDT |
| 2024-09-24 |
2.1419 USDT |
6,914.4682 CTX |
2.1298 USDT |
2.1168 USDT |
2.1305 USDT |
2.1465 USDT |
| 2024-09-23 |
2.1585 USDT |
8,383.1920 CTX |
2.1540 USDT |
2.1531 USDT |
2.1568 USDT |
2.1567 USDT |
| 2024-09-22 |
2.1681 USDT |
5,814.3932 CTX |
2.1951 USDT |
2.1551 USDT |
2.1577 USDT |
2.1566 USDT |
| 2024-09-21 |
2.2282 USDT |
5,685.1751 CTX |
2.2318 USDT |
2.1973 USDT |
2.1988 USDT |
2.1973 USDT |
| 2024-09-20 |
2.2102 USDT |
7,725.5553 CTX |
2.1986 USDT |
2.1921 USDT |
2.1986 USDT |
2.2163 USDT |
| 2024-09-19 |
2.1435 USDT |
10,671.6347 CTX |
2.1236 USDT |
2.1174 USDT |
2.1231 USDT |
2.1953 USDT |
| 2024-09-18 |
2.1450 USDT |
8,093.0067 CTX |
2.1768 USDT |
2.1062 USDT |
2.1155 USDT |
2.1412 USDT |
| 2024-09-17 |
2.0627 USDT |
7,644.8927 CTX |
2.0176 USDT |
2.0080 USDT |
2.0180 USDT |
2.1630 USDT |
| 2024-09-16 |
2.0115 USDT |
7,283.2151 CTX |
2.0624 USDT |
1.9485 USDT |
1.9508 USDT |
1.9517 USDT |
| 2024-09-15 |
2.0785 USDT |
5,425.6294 CTX |
2.0614 USDT |
2.0614 USDT |
2.0661 USDT |
2.0779 USDT |
| 2024-09-14 |
2.0834 USDT |
8,107.9174 CTX |
2.0831 USDT |
2.0652 USDT |
2.0831 USDT |
2.0852 USDT |
| 2024-09-13 |
2.0757 USDT |
2,023.7046 CTX |
2.0721 USDT |
2.0563 USDT |
2.0563 USDT |
2.0846 USDT |
| 2024-09-12 |
2.0725 USDT |
8,433.3815 CTX |
2.0694 USDT |
2.0667 USDT |
2.0755 USDT |
2.0725 USDT |
| 2024-09-11 |
2.0466 USDT |
4,621.9624 CTX |
2.0648 USDT |
2.0358 USDT |
2.0370 USDT |
2.0553 USDT |
| 2024-09-10 |
2.0746 USDT |
9,456.9868 CTX |
2.0645 USDT |
2.0582 USDT |
2.0665 USDT |
2.0821 USDT |
| 2024-09-09 |
2.0264 USDT |
11,234.1659 CTX |
2.0236 USDT |
1.9969 USDT |
2.0044 USDT |
2.0645 USDT |
| 2024-09-08 |
2.0212 USDT |
7,588.8485 CTX |
2.0357 USDT |
2.0063 USDT |
2.0114 USDT |
2.0236 USDT |
| 2024-09-07 |
1.9337 USDT |
10,277.9160 CTX |
1.8964 USDT |
1.8964 USDT |
1.8964 USDT |
2.0398 USDT |
| 2024-09-06 |
1.9513 USDT |
14,010.3435 CTX |
1.9681 USDT |
1.8964 USDT |
1.8964 USDT |
1.8964 USDT |
| 2024-09-05 |
2.0265 USDT |
2,914.1904 CTX |
2.0179 USDT |
2.0075 USDT |
2.0075 USDT |
2.0075 USDT |
| 2024-09-04 |
1.9326 USDT |
11,861.8342 CTX |
1.9875 USDT |
1.8812 USDT |
1.9182 USDT |
1.9990 USDT |
| 2024-09-03 |
2.0807 USDT |
7,936.4965 CTX |
2.0877 USDT |
2.0319 USDT |
2.0329 USDT |
2.0321 USDT |
| 2024-09-02 |
2.0785 USDT |
9,918.6659 CTX |
2.0583 USDT |
2.0583 USDT |
2.0671 USDT |
2.0884 USDT |
| 2024-09-01 |
2.0878 USDT |
6,796.0465 CTX |
2.0859 USDT |
2.0831 USDT |
2.0873 USDT |
2.0893 USDT |
| 2024-08-31 |
2.1120 USDT |
7,048.6828 CTX |
2.1369 USDT |
2.0919 USDT |
2.0956 USDT |
2.1431 USDT |
| 2024-08-30 |
2.1891 USDT |
10,947.9105 CTX |
2.0560 USDT |
2.0480 USDT |
2.1177 USDT |
2.1768 USDT |
| 2024-08-29 |
2.0233 USDT |
12,040.9563 CTX |
1.9930 USDT |
1.9672 USDT |
1.9730 USDT |
2.0470 USDT |
| 2024-08-28 |
2.0484 USDT |
13,129.1075 CTX |
2.0728 USDT |
1.9930 USDT |
2.0034 USDT |
1.9931 USDT |
| 2024-08-27 |
2.1459 USDT |
10,081.2319 CTX |
2.1547 USDT |
2.1258 USDT |
2.1429 USDT |
2.1496 USDT |
| 2024-08-26 |
2.2063 USDT |
8,614.2252 CTX |
2.2331 USDT |
2.1831 USDT |
2.1931 USDT |
2.2130 USDT |
| 2024-08-25 |
2.2615 USDT |
8,808.6466 CTX |
2.2731 USDT |
2.2331 USDT |
2.2431 USDT |
2.2631 USDT |
| 2024-08-24 |
2.2445 USDT |
10,592.6975 CTX |
2.2729 USDT |
2.2081 USDT |
2.2230 USDT |
2.3105 USDT |
| 2024-08-23 |
2.1827 USDT |
10,530.7550 CTX |
2.1432 USDT |
2.0933 USDT |
2.0933 USDT |
2.2729 USDT |
| 2024-08-22 |
2.1183 USDT |
10,607.7606 CTX |
2.1729 USDT |
2.0555 USDT |
2.0929 USDT |
2.1532 USDT |
| 2024-08-21 |
2.0558 USDT |
9,456.3142 CTX |
2.0737 USDT |
1.9931 USDT |
2.0080 USDT |
2.0780 USDT |
| 2024-08-20 |
2.0292 USDT |
9,836.1957 CTX |
2.0050 USDT |
2.0050 USDT |
2.0050 USDT |
2.0637 USDT |
| 2024-08-19 |
2.0376 USDT |
11,593.9815 CTX |
2.0449 USDT |
2.0050 USDT |
2.0149 USDT |
2.0050 USDT |
| 2024-08-18 |
2.0149 USDT |
9,474.0155 CTX |
1.9649 USDT |
1.9501 USDT |
1.9649 USDT |
2.0349 USDT |
| 2024-08-17 |
1.9609 USDT |
8,887.8376 CTX |
1.9741 USDT |
1.9519 USDT |
1.9549 USDT |
1.9549 USDT |
| 2024-08-16 |
1.9865 USDT |
13,265.6739 CTX |
2.0040 USDT |
1.9741 USDT |
1.9741 USDT |
1.9840 USDT |
| 2024-08-15 |
2.0902 USDT |
9,802.2071 CTX |
2.1040 USDT |
2.0673 USDT |
2.0839 USDT |
2.0839 USDT |