Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
2.0409 USDT |
17,357.0474 CTX |
2.1294 USDT |
1.9915 USDT |
1.9980 USDT |
2.0005 USDT |
| 2024-01-08 |
1.9250 USDT |
30,146.9272 CTX |
1.8378 USDT |
1.7593 USDT |
1.7789 USDT |
2.1166 USDT |
| 2024-01-07 |
1.9568 USDT |
27,846.2125 CTX |
1.9100 USDT |
1.8329 USDT |
1.8365 USDT |
1.8365 USDT |
| 2024-01-06 |
1.9244 USDT |
48,493.2569 CTX |
1.9090 USDT |
1.8982 USDT |
1.9066 USDT |
1.9417 USDT |
| 2024-01-05 |
2.0078 USDT |
50,230.9319 CTX |
2.0736 USDT |
1.8860 USDT |
1.9391 USDT |
1.9391 USDT |
| 2024-01-04 |
2.0804 USDT |
42,165.0142 CTX |
2.0528 USDT |
2.0520 USDT |
2.0529 USDT |
2.1061 USDT |
| 2024-01-03 |
2.2382 USDT |
43,184.5706 CTX |
2.3978 USDT |
2.0616 USDT |
2.0818 USDT |
2.0662 USDT |
| 2024-01-02 |
2.3504 USDT |
23,557.8176 CTX |
2.3197 USDT |
2.3020 USDT |
2.3083 USDT |
2.3330 USDT |
| 2024-01-01 |
2.2647 USDT |
13,228.0677 CTX |
2.2273 USDT |
2.2230 USDT |
2.2315 USDT |
2.2915 USDT |
| 2023-12-31 |
2.3004 USDT |
10,198.0906 CTX |
2.3132 USDT |
2.2769 USDT |
2.2902 USDT |
2.3069 USDT |
| 2023-12-30 |
2.4177 USDT |
18,382.5235 CTX |
2.2852 USDT |
2.2848 USDT |
2.2957 USDT |
2.4780 USDT |
| 2023-12-29 |
2.3973 USDT |
19,603.7516 CTX |
2.6167 USDT |
2.2564 USDT |
2.3360 USDT |
2.3213 USDT |
| 2023-12-28 |
2.4985 USDT |
50,002.3789 CTX |
2.1724 USDT |
2.1465 USDT |
2.1525 USDT |
2.6296 USDT |
| 2023-12-27 |
2.1388 USDT |
15,548.3829 CTX |
2.0830 USDT |
2.0830 USDT |
2.1015 USDT |
2.1952 USDT |
| 2023-12-26 |
2.1802 USDT |
12,616.8335 CTX |
2.2321 USDT |
2.1349 USDT |
2.1493 USDT |
2.1822 USDT |
| 2023-12-25 |
2.2300 USDT |
16,039.2892 CTX |
2.2626 USDT |
2.1953 USDT |
2.1978 USDT |
2.2456 USDT |
| 2023-12-24 |
2.3019 USDT |
19,773.2208 CTX |
2.2798 USDT |
2.2452 USDT |
2.2699 USDT |
2.2699 USDT |
| 2023-12-23 |
2.4080 USDT |
35,459.5447 CTX |
2.3343 USDT |
2.1340 USDT |
2.2021 USDT |
2.3621 USDT |
| 2023-12-22 |
2.1362 USDT |
16,832.1175 CTX |
2.1387 USDT |
2.0748 USDT |
2.0804 USDT |
2.1910 USDT |
| 2023-12-21 |
2.1037 USDT |
13,271.5250 CTX |
2.0414 USDT |
2.0267 USDT |
2.0386 USDT |
2.0697 USDT |
| 2023-12-20 |
2.1124 USDT |
15,775.2978 CTX |
2.1851 USDT |
2.0017 USDT |
2.0294 USDT |
2.0253 USDT |
| 2023-12-19 |
2.1722 USDT |
16,927.1838 CTX |
2.1358 USDT |
2.1083 USDT |
2.1186 USDT |
2.1551 USDT |
| 2023-12-18 |
2.1918 USDT |
19,550.1886 CTX |
2.4297 USDT |
2.1252 USDT |
2.1392 USDT |
2.1375 USDT |
| 2023-12-17 |
2.1613 USDT |
24,728.9778 CTX |
2.2020 USDT |
1.9853 USDT |
2.0378 USDT |
2.3797 USDT |
| 2023-12-16 |
2.4877 USDT |
34,716.4699 CTX |
2.4608 USDT |
2.1088 USDT |
2.1746 USDT |
2.1746 USDT |
| 2023-12-15 |
1.9470 USDT |
25,677.7887 CTX |
1.7320 USDT |
1.7286 USDT |
1.7321 USDT |
2.1035 USDT |
| 2023-12-14 |
1.7265 USDT |
11,674.5793 CTX |
1.7066 USDT |
1.6921 USDT |
1.6921 USDT |
1.7838 USDT |
| 2023-12-13 |
1.7223 USDT |
15,190.0677 CTX |
1.7390 USDT |
1.6927 USDT |
1.6970 USDT |
1.7299 USDT |
| 2023-12-12 |
1.7215 USDT |
24,218.2110 CTX |
1.7125 USDT |
1.6677 USDT |
1.6728 USDT |
1.7390 USDT |
| 2023-12-11 |
1.6598 USDT |
24,196.2470 CTX |
1.7239 USDT |
1.6241 USDT |
1.6368 USDT |
1.7125 USDT |
| 2023-12-10 |
1.6392 USDT |
16,338.5092 CTX |
1.6480 USDT |
1.6015 USDT |
1.6195 USDT |
1.6617 USDT |
| 2023-12-09 |
1.6499 USDT |
20,673.4243 CTX |
1.6019 USDT |
1.6015 USDT |
1.6069 USDT |
1.7586 USDT |
| 2023-12-08 |
1.6363 USDT |
25,836.5031 CTX |
1.6985 USDT |
1.5708 USDT |
1.5914 USDT |
1.5785 USDT |
| 2023-12-07 |
1.7129 USDT |
21,883.4927 CTX |
1.6923 USDT |
1.6623 USDT |
1.6864 USDT |
1.6869 USDT |
| 2023-12-06 |
1.8025 USDT |
15,839.5800 CTX |
1.8080 USDT |
1.7539 USDT |
1.7848 USDT |
1.7853 USDT |
| 2023-12-05 |
1.7454 USDT |
19,623.7951 CTX |
1.8079 USDT |
1.7081 USDT |
1.7169 USDT |
1.7657 USDT |
| 2023-12-04 |
1.9793 USDT |
18,883.1703 CTX |
1.9786 USDT |
1.9272 USDT |
1.9487 USDT |
1.9272 USDT |
| 2023-12-03 |
2.0238 USDT |
17,573.6680 CTX |
2.0299 USDT |
1.9593 USDT |
1.9860 USDT |
1.9787 USDT |
| 2023-12-02 |
2.0390 USDT |
10,925.6587 CTX |
2.0500 USDT |
2.0179 USDT |
2.0290 USDT |
2.0297 USDT |
| 2023-12-01 |
2.0501 USDT |
14,850.7202 CTX |
2.0444 USDT |
2.0138 USDT |
2.0260 USDT |
2.0398 USDT |
| 2023-11-30 |
2.0454 USDT |
11,357.1695 CTX |
2.0358 USDT |
1.9901 USDT |
2.0200 USDT |
2.0194 USDT |
| 2023-11-29 |
2.0922 USDT |
15,761.3640 CTX |
2.1199 USDT |
1.9740 USDT |
2.0394 USDT |
2.0674 USDT |
| 2023-11-28 |
2.1186 USDT |
16,706.5149 CTX |
2.1106 USDT |
2.0951 USDT |
2.1084 USDT |
2.1275 USDT |
| 2023-11-27 |
2.0990 USDT |
15,618.8882 CTX |
2.1092 USDT |
2.0545 USDT |
2.0652 USDT |
2.1113 USDT |
| 2023-11-26 |
2.1159 USDT |
6,022.8716 CTX |
2.0942 USDT |
2.0754 USDT |
2.0918 USDT |
2.1670 USDT |
| 2023-11-25 |
2.0693 USDT |
14,926.5485 CTX |
2.0165 USDT |
2.0165 USDT |
2.0353 USDT |
2.2479 USDT |
| 2023-11-24 |
2.0400 USDT |
10,952.5302 CTX |
2.0221 USDT |
1.9859 USDT |
2.0178 USDT |
2.0220 USDT |
| 2023-11-23 |
2.0821 USDT |
14,578.9878 CTX |
2.1450 USDT |
2.0036 USDT |
2.0313 USDT |
2.0291 USDT |
| 2023-11-22 |
2.0894 USDT |
15,075.7127 CTX |
2.0307 USDT |
1.9893 USDT |
2.0220 USDT |
2.0910 USDT |
| 2023-11-21 |
2.1350 USDT |
15,330.6319 CTX |
2.2428 USDT |
2.0341 USDT |
2.0916 USDT |
2.0602 USDT |