Identifier on Huobi: ctxcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3654 USDT |
1,819,031.2833 CTXC |
0.3594 USDT |
0.3502 USDT |
0.3551 USDT |
0.3840 USDT |
| 2024-05-05 |
0.3495 USDT |
2,043,832.4447 CTXC |
0.3283 USDT |
0.3143 USDT |
0.3199 USDT |
0.3614 USDT |
| 2024-05-04 |
0.3102 USDT |
1,418,441.1098 CTXC |
0.3101 USDT |
0.3071 USDT |
0.3091 USDT |
0.3129 USDT |
| 2024-05-03 |
0.3037 USDT |
1,822,578.1597 CTXC |
0.3059 USDT |
0.2935 USDT |
0.2967 USDT |
0.3136 USDT |
| 2024-05-02 |
0.2938 USDT |
2,661,046.8415 CTXC |
0.2955 USDT |
0.2827 USDT |
0.2864 USDT |
0.3054 USDT |
| 2024-05-01 |
0.2869 USDT |
2,138,194.8104 CTXC |
0.2979 USDT |
0.2728 USDT |
0.2790 USDT |
0.2827 USDT |
| 2024-04-30 |
0.3054 USDT |
2,101,494.1257 CTXC |
0.3206 USDT |
0.2850 USDT |
0.2894 USDT |
0.2889 USDT |
| 2024-04-29 |
0.3114 USDT |
2,153,001.3122 CTXC |
0.3168 USDT |
0.3033 USDT |
0.3083 USDT |
0.3138 USDT |
| 2024-04-28 |
0.3252 USDT |
2,016,590.8351 CTXC |
0.3248 USDT |
0.3139 USDT |
0.3197 USDT |
0.3159 USDT |
| 2024-04-27 |
0.3073 USDT |
1,534,399.3744 CTXC |
0.3093 USDT |
0.2959 USDT |
0.3056 USDT |
0.3105 USDT |
| 2024-04-26 |
0.3130 USDT |
2,327,213.3022 CTXC |
0.3204 USDT |
0.3022 USDT |
0.3080 USDT |
0.3095 USDT |
| 2024-04-25 |
0.3201 USDT |
2,655,239.1557 CTXC |
0.3271 USDT |
0.3076 USDT |
0.3142 USDT |
0.3218 USDT |
| 2024-04-24 |
0.3494 USDT |
1,510,349.4722 CTXC |
0.3451 USDT |
0.3277 USDT |
0.3343 USDT |
0.3343 USDT |
| 2024-04-23 |
0.3536 USDT |
1,711,690.7224 CTXC |
0.3491 USDT |
0.3459 USDT |
0.3499 USDT |
0.3492 USDT |
| 2024-04-22 |
0.3415 USDT |
2,032,473.7341 CTXC |
0.3367 USDT |
0.3301 USDT |
0.3360 USDT |
0.3523 USDT |
| 2024-04-21 |
0.3355 USDT |
1,248,828.3318 CTXC |
0.3368 USDT |
0.3275 USDT |
0.3338 USDT |
0.3353 USDT |
| 2024-04-20 |
0.3172 USDT |
1,864,147.5884 CTXC |
0.3031 USDT |
0.2989 USDT |
0.3041 USDT |
0.3369 USDT |
| 2024-04-19 |
0.3021 USDT |
3,096,566.8776 CTXC |
0.3040 USDT |
0.2794 USDT |
0.2895 USDT |
0.3031 USDT |
| 2024-04-18 |
0.3003 USDT |
1,950,091.9848 CTXC |
0.2993 USDT |
0.2894 USDT |
0.2967 USDT |
0.3050 USDT |
| 2024-04-17 |
0.3017 USDT |
1,806,494.5659 CTXC |
0.3070 USDT |
0.2865 USDT |
0.2951 USDT |
0.2910 USDT |
| 2024-04-16 |
0.2950 USDT |
2,496,932.7489 CTXC |
0.2929 USDT |
0.2800 USDT |
0.2905 USDT |
0.2997 USDT |
| 2024-04-15 |
0.3048 USDT |
2,444,944.8624 CTXC |
0.3031 USDT |
0.2763 USDT |
0.2911 USDT |
0.2900 USDT |
| 2024-04-14 |
0.2784 USDT |
2,915,221.6363 CTXC |
0.2693 USDT |
0.2548 USDT |
0.2640 USDT |
0.2805 USDT |
| 2024-04-13 |
0.3182 USDT |
2,658,264.5737 CTXC |
0.3257 USDT |
0.2928 USDT |
0.3033 USDT |
0.3006 USDT |
| 2024-04-12 |
0.3659 USDT |
1,996,174.6993 CTXC |
0.3904 USDT |
0.3123 USDT |
0.3224 USDT |
0.3209 USDT |
| 2024-04-11 |
0.3953 USDT |
1,819,521.6851 CTXC |
0.3998 USDT |
0.3865 USDT |
0.3912 USDT |
0.3910 USDT |
| 2024-04-10 |
0.3975 USDT |
2,010,981.2064 CTXC |
0.4054 USDT |
0.3828 USDT |
0.3940 USDT |
0.3995 USDT |
| 2024-04-09 |
0.4165 USDT |
2,138,041.9886 CTXC |
0.4327 USDT |
0.4003 USDT |
0.4067 USDT |
0.4040 USDT |
| 2024-04-08 |
0.4296 USDT |
1,177,999.5146 CTXC |
0.4326 USDT |
0.4198 USDT |
0.4254 USDT |
0.4340 USDT |
| 2024-04-07 |
0.4221 USDT |
1,445,469.8081 CTXC |
0.4165 USDT |
0.4120 USDT |
0.4190 USDT |
0.4232 USDT |
| 2024-04-06 |
0.4060 USDT |
1,586,258.3862 CTXC |
0.3994 USDT |
0.3992 USDT |
0.4030 USDT |
0.4174 USDT |
| 2024-04-05 |
0.4004 USDT |
1,489,499.8948 CTXC |
0.4107 USDT |
0.3883 USDT |
0.3961 USDT |
0.4041 USDT |
| 2024-04-04 |
0.4167 USDT |
1,502,250.9109 CTXC |
0.4027 USDT |
0.4005 USDT |
0.4071 USDT |
0.4224 USDT |
| 2024-04-03 |
0.4091 USDT |
2,003,024.1124 CTXC |
0.3908 USDT |
0.3811 USDT |
0.3950 USDT |
0.3970 USDT |
| 2024-04-02 |
0.3961 USDT |
1,623,877.3162 CTXC |
0.4274 USDT |
0.3778 USDT |
0.3850 USDT |
0.3919 USDT |
| 2024-04-01 |
0.4283 USDT |
1,717,758.3807 CTXC |
0.4497 USDT |
0.4128 USDT |
0.4190 USDT |
0.4214 USDT |
| 2024-03-31 |
0.4507 USDT |
1,486,816.5297 CTXC |
0.4452 USDT |
0.4424 USDT |
0.4459 USDT |
0.4496 USDT |
| 2024-03-30 |
0.4589 USDT |
1,296,831.4436 CTXC |
0.4646 USDT |
0.4494 USDT |
0.4540 USDT |
0.4531 USDT |
| 2024-03-29 |
0.4630 USDT |
1,581,493.4741 CTXC |
0.4771 USDT |
0.4504 USDT |
0.4566 USDT |
0.4575 USDT |
| 2024-03-28 |
0.4879 USDT |
1,506,817.9405 CTXC |
0.4802 USDT |
0.4678 USDT |
0.4818 USDT |
0.4883 USDT |
| 2024-03-27 |
0.4662 USDT |
1,981,293.0994 CTXC |
0.4577 USDT |
0.4404 USDT |
0.4481 USDT |
0.4840 USDT |
| 2024-03-26 |
0.4616 USDT |
1,488,485.5859 CTXC |
0.4486 USDT |
0.4435 USDT |
0.4501 USDT |
0.4460 USDT |
| 2024-03-25 |
0.4413 USDT |
1,768,799.9426 CTXC |
0.4315 USDT |
0.4263 USDT |
0.4324 USDT |
0.4485 USDT |
| 2024-03-24 |
0.4221 USDT |
1,625,909.9054 CTXC |
0.4164 USDT |
0.4101 USDT |
0.4148 USDT |
0.4332 USDT |
| 2024-03-23 |
0.4205 USDT |
1,679,516.0928 CTXC |
0.4100 USDT |
0.4067 USDT |
0.4135 USDT |
0.4251 USDT |
| 2024-03-22 |
0.4117 USDT |
1,486,683.1183 CTXC |
0.4115 USDT |
0.3919 USDT |
0.4008 USDT |
0.4064 USDT |
| 2024-03-21 |
0.4222 USDT |
2,130,764.0060 CTXC |
0.4318 USDT |
0.4025 USDT |
0.4108 USDT |
0.4123 USDT |
| 2024-03-20 |
0.4023 USDT |
2,498,680.1116 CTXC |
0.3896 USDT |
0.3699 USDT |
0.3904 USDT |
0.4229 USDT |
| 2024-03-19 |
0.4178 USDT |
2,732,529.4361 CTXC |
0.4598 USDT |
0.3871 USDT |
0.4073 USDT |
0.3978 USDT |
| 2024-03-18 |
0.4762 USDT |
1,579,968.8857 CTXC |
0.4945 USDT |
0.4486 USDT |
0.4556 USDT |
0.4504 USDT |