Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
4.4995 USDT |
13,025.7272 CTX |
4.1238 USDT |
4.1188 USDT |
4.1739 USDT |
4.1986 USDT |
| 2024-04-15 |
3.8721 USDT |
11,294.4379 CTX |
3.8333 USDT |
3.7490 USDT |
3.8082 USDT |
4.2342 USDT |
| 2024-04-14 |
3.6945 USDT |
11,020.2516 CTX |
3.6166 USDT |
3.5431 USDT |
3.6178 USDT |
3.7320 USDT |
| 2024-04-13 |
4.2645 USDT |
7,042.5038 CTX |
4.2555 USDT |
4.1794 USDT |
4.2056 USDT |
4.3084 USDT |
| 2024-04-12 |
4.5798 USDT |
8,163.2176 CTX |
4.5734 USDT |
4.1286 USDT |
4.4440 USDT |
4.5718 USDT |
| 2024-04-11 |
4.7021 USDT |
6,554.1954 CTX |
4.6157 USDT |
4.5461 USDT |
4.6312 USDT |
4.6185 USDT |
| 2024-04-10 |
4.5536 USDT |
8,046.7500 CTX |
4.6910 USDT |
4.4351 USDT |
4.4908 USDT |
4.5102 USDT |
| 2024-04-09 |
4.8669 USDT |
6,800.8509 CTX |
4.9815 USDT |
4.7091 USDT |
4.7661 USDT |
4.7661 USDT |
| 2024-04-08 |
4.8561 USDT |
9,089.2847 CTX |
4.5458 USDT |
4.4872 USDT |
4.5260 USDT |
4.9162 USDT |
| 2024-04-07 |
4.6193 USDT |
5,411.2825 CTX |
4.4464 USDT |
4.4331 USDT |
4.4465 USDT |
4.8966 USDT |
| 2024-04-06 |
4.4985 USDT |
5,334.0599 CTX |
4.5161 USDT |
4.4333 USDT |
4.4766 USDT |
4.4465 USDT |
| 2024-04-05 |
4.5345 USDT |
6,230.2058 CTX |
4.6061 USDT |
4.4030 USDT |
4.4157 USDT |
4.4157 USDT |
| 2024-04-04 |
4.5492 USDT |
4,811.0570 CTX |
4.7099 USDT |
4.2803 USDT |
4.4262 USDT |
4.4657 USDT |
| 2024-04-03 |
4.7906 USDT |
8,403.2784 CTX |
4.7432 USDT |
4.6630 USDT |
4.7101 USDT |
4.7699 USDT |
| 2024-04-02 |
4.7329 USDT |
10,136.2212 CTX |
4.7575 USDT |
4.4795 USDT |
4.6090 USDT |
4.7132 USDT |
| 2024-04-01 |
4.8545 USDT |
7,335.2892 CTX |
4.8331 USDT |
4.5905 USDT |
4.6812 USDT |
4.9172 USDT |
| 2024-03-31 |
4.6762 USDT |
4,775.2945 CTX |
4.6170 USDT |
4.5568 USDT |
4.5820 USDT |
5.0386 USDT |
| 2024-03-30 |
4.7960 USDT |
5,571.9004 CTX |
4.8719 USDT |
4.6462 USDT |
4.7017 USDT |
4.7067 USDT |
| 2024-03-29 |
4.8754 USDT |
5,413.0336 CTX |
4.8565 USDT |
4.7547 USDT |
4.7798 USDT |
4.7898 USDT |
| 2024-03-28 |
4.6023 USDT |
7,378.1210 CTX |
4.7801 USDT |
4.4720 USDT |
4.5799 USDT |
4.6270 USDT |
| 2024-03-27 |
4.8343 USDT |
6,475.4809 CTX |
4.8950 USDT |
4.6991 USDT |
4.7516 USDT |
4.7167 USDT |
| 2024-03-26 |
5.0161 USDT |
9,858.9805 CTX |
5.0157 USDT |
4.8612 USDT |
4.8820 USDT |
4.8820 USDT |
| 2024-03-25 |
5.0801 USDT |
8,075.2524 CTX |
5.2112 USDT |
4.9500 USDT |
5.0040 USDT |
5.0047 USDT |
| 2024-03-24 |
5.1383 USDT |
5,420.6005 CTX |
5.5773 USDT |
4.9000 USDT |
5.0440 USDT |
5.0636 USDT |
| 2024-03-23 |
4.9366 USDT |
7,375.8053 CTX |
4.8087 USDT |
4.7072 USDT |
4.7422 USDT |
5.2851 USDT |
| 2024-03-22 |
5.0735 USDT |
8,244.2764 CTX |
5.1101 USDT |
4.7506 USDT |
4.8283 USDT |
4.8686 USDT |
| 2024-03-21 |
5.4735 USDT |
7,921.1599 CTX |
5.5690 USDT |
5.1389 USDT |
5.1952 USDT |
5.1439 USDT |
| 2024-03-20 |
5.4361 USDT |
7,265.9815 CTX |
5.5441 USDT |
5.1147 USDT |
5.2536 USDT |
5.5032 USDT |
| 2024-03-19 |
4.9143 USDT |
13,196.9254 CTX |
4.8630 USDT |
4.3518 USDT |
4.5156 USDT |
5.6359 USDT |
| 2024-03-18 |
5.1693 USDT |
6,791.5450 CTX |
5.2849 USDT |
5.0224 USDT |
5.1285 USDT |
5.1885 USDT |
| 2024-03-17 |
5.1164 USDT |
9,065.0383 CTX |
5.4262 USDT |
4.7234 USDT |
5.0034 USDT |
5.4004 USDT |
| 2024-03-16 |
5.5585 USDT |
11,756.0301 CTX |
6.4384 USDT |
5.0445 USDT |
5.2634 USDT |
5.3978 USDT |
| 2024-03-15 |
6.3219 USDT |
17,915.7140 CTX |
5.1370 USDT |
5.1295 USDT |
5.9000 USDT |
6.7506 USDT |
| 2024-03-14 |
4.1675 USDT |
7,791.9087 CTX |
4.3400 USDT |
3.9928 USDT |
4.0200 USDT |
4.2549 USDT |
| 2024-03-13 |
3.7235 USDT |
9,940.6719 CTX |
3.5266 USDT |
3.4322 USDT |
3.5433 USDT |
3.7451 USDT |
| 2024-03-12 |
3.6105 USDT |
15,552.4498 CTX |
3.6095 USDT |
3.4532 USDT |
3.4899 USDT |
3.5919 USDT |
| 2024-03-11 |
3.9278 USDT |
13,128.1089 CTX |
4.0761 USDT |
3.7748 USDT |
3.8532 USDT |
3.8120 USDT |
| 2024-03-10 |
4.4776 USDT |
19,037.1107 CTX |
3.1867 USDT |
3.1374 USDT |
3.5290 USDT |
4.1991 USDT |
| 2024-03-09 |
2.6788 USDT |
21,090.3949 CTX |
2.5471 USDT |
2.4675 USDT |
2.5137 USDT |
2.9999 USDT |
| 2024-03-08 |
2.5099 USDT |
16,483.4783 CTX |
2.4313 USDT |
2.4198 USDT |
2.4849 USDT |
2.5320 USDT |
| 2024-03-07 |
2.6597 USDT |
16,235.3755 CTX |
2.6827 USDT |
2.4220 USDT |
2.4618 USDT |
2.4232 USDT |
| 2024-03-06 |
2.4355 USDT |
22,085.4907 CTX |
2.1798 USDT |
2.0936 USDT |
2.1644 USDT |
3.0558 USDT |
| 2024-03-05 |
2.1438 USDT |
30,816.7030 CTX |
2.0050 USDT |
1.9780 USDT |
2.0053 USDT |
2.0890 USDT |
| 2024-03-04 |
2.0455 USDT |
20,951.4953 CTX |
2.0767 USDT |
2.0090 USDT |
2.0300 USDT |
2.0350 USDT |
| 2024-03-03 |
2.0584 USDT |
17,577.0782 CTX |
2.0918 USDT |
2.0183 USDT |
2.0375 USDT |
2.0853 USDT |
| 2024-03-02 |
2.1454 USDT |
14,588.8618 CTX |
2.1256 USDT |
2.0966 USDT |
2.1207 USDT |
2.1467 USDT |
| 2024-03-01 |
2.0653 USDT |
24,311.7780 CTX |
2.0403 USDT |
1.9634 USDT |
2.0110 USDT |
2.1477 USDT |
| 2024-02-29 |
1.9970 USDT |
27,598.1266 CTX |
1.9766 USDT |
1.9431 USDT |
1.9619 USDT |
2.1609 USDT |
| 2024-02-28 |
1.9850 USDT |
23,064.2360 CTX |
1.9803 USDT |
1.9621 USDT |
1.9623 USDT |
1.9713 USDT |
| 2024-02-27 |
1.9841 USDT |
18,756.4004 CTX |
2.0029 USDT |
1.9534 USDT |
1.9716 USDT |
1.9596 USDT |