Register for real-time alerts, custom portfolio, and market movers
CTXCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00000578 | -0.00000039 | -6.32% | 0.00000620 | 0.00000621 | 0.00000567 | 525,480.00 |
| May 06 2024 | 0.00000617 | 0.00000053 | 9.40% | 0.00000557 | 0.00000634 | 0.00000549 | 776,601.00 |
| May 05 2024 | 0.00000564 | 0.00000049 | 9.51% | 0.00000516 | 0.00000623 | 0.00000499 | 1,733,132.00 |
| May 04 2024 | 0.00000515 | 0.00000019 | 3.83% | 0.00000496 | 0.00000520 | 0.00000484 | 59,465.00 |
| May 03 2024 | 0.00000496 | -0.00000021 | -4.06% | 0.00000516 | 0.00000516 | 0.00000494 | 81,462.00 |
| May 02 2024 | 0.00000517 | 0.00000009 | 1.77% | 0.00000500 | 0.00000517 | 0.00000496 | 131,443.00 |
| May 01 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000493 | 0.00000508 | 0.00000476 | 78,880.00 |
| Apr 30 2024 | 0.00000491 | -0.00000014 | -2.77% | 0.00000507 | 0.00000511 | 0.00000473 | 160,203.00 |
| Apr 29 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000500 | 0.00000506 | 0.00000490 | 68,370.00 |
| Apr 28 2024 | 0.00000505 | -0.00000006 | -1.17% | 0.00000515 | 0.00000538 | 0.00000499 | 149,194.00 |
| Apr 27 2024 | 0.00000511 | 0.00000026 | 5.36% | 0.00000486 | 0.00000555 | 0.00000477 | 449,615.00 |
| Apr 26 2024 | 0.00000485 | -0.00000011 | -2.22% | 0.00000498 | 0.00000498 | 0.00000475 | 79,317.00 |
| Apr 25 2024 | 0.00000496 | -0.00000010 | -1.98% | 0.00000508 | 0.00000509 | 0.00000487 | 118,095.00 |
| Apr 24 2024 | 0.00000506 | -0.00000017 | -3.25% | 0.00000521 | 0.00000541 | 0.00000505 | 189,884.00 |
| Apr 23 2024 | 0.00000523 | -0.00000003 | -0.57% | 0.00000524 | 0.00000553 | 0.00000519 | 183,698.00 |
| Apr 22 2024 | 0.00000526 | 0.00000008 | 1.54% | 0.00000516 | 0.00000552 | 0.00000503 | 174,427.00 |
| Apr 21 2024 | 0.00000518 | 0.00000000 | 0.00% | 0.00000518 | 0.00000524 | 0.00000502 | 114,317.00 |
| Apr 20 2024 | 0.00000518 | 0.00000044 | 9.28% | 0.00000474 | 0.00000526 | 0.00000471 | 114,907.00 |
| Apr 19 2024 | 0.00000474 | -0.00000005 | -1.04% | 0.00000478 | 0.00000480 | 0.00000465 | 62,084.00 |
| Apr 18 2024 | 0.00000479 | -0.00000010 | -2.04% | 0.00000490 | 0.00000498 | 0.00000475 | 53,596.00 |
| Apr 17 2024 | 0.00000489 | 0.00000008 | 1.66% | 0.00000483 | 0.00000498 | 0.00000467 | 88,991.00 |
| Apr 16 2024 | 0.00000481 | 0.00000022 | 4.79% | 0.00000463 | 0.00000490 | 0.00000453 | 155,208.00 |
| Apr 15 2024 | 0.00000459 | -0.00000005 | -1.08% | 0.00000460 | 0.00000495 | 0.00000442 | 289,687.00 |
| Apr 14 2024 | 0.00000464 | 0.00000043 | 10.21% | 0.00000417 | 0.00000467 | 0.00000408 | 256,773.00 |
| Apr 13 2024 | 0.00000421 | -0.00000066 | -13.55% | 0.00000485 | 0.00000633 | 0.00000386 | 1,650,625.00 |
| Apr 12 2024 | 0.00000487 | -0.00000070 | -12.57% | 0.00000558 | 0.00000562 | 0.00000461 | 502,670.00 |
| Apr 11 2024 | 0.00000557 | -0.00000010 | -1.76% | 0.00000567 | 0.00000576 | 0.00000552 | 179,254.00 |
| Apr 10 2024 | 0.00000567 | -0.00000018 | -3.08% | 0.00000588 | 0.00000588 | 0.00000565 | 167,350.00 |
| Apr 09 2024 | 0.00000585 | -0.00000017 | -2.82% | 0.00000608 | 0.00000608 | 0.00000579 | 93,033.00 |
| Apr 08 2024 | 0.00000602 | -0.00000021 | -3.37% | 0.00000622 | 0.00000631 | 0.00000586 | 242,084.00 |
| Apr 07 2024 | 0.00000623 | 0.00000016 | 2.64% | 0.00000606 | 0.00000623 | 0.00000598 | 462,174.00 |
| Apr 06 2024 | 0.00000607 | 0.00000018 | 3.06% | 0.00000589 | 0.00000611 | 0.00000589 | 157,282.00 |
| Apr 05 2024 | 0.00000589 | -0.00000010 | -1.67% | 0.00000601 | 0.00000602 | 0.00000589 | 487,867.00 |
| Apr 04 2024 | 0.00000599 | -0.00000012 | -1.96% | 0.00000611 | 0.00000646 | 0.00000593 | 474,422.00 |
| Apr 03 2024 | 0.00000611 | 0.00000014 | 2.35% | 0.00000598 | 0.00000650 | 0.00000584 | 416,588.00 |
| Apr 02 2024 | 0.00000597 | -0.00000015 | -2.45% | 0.00000611 | 0.00000613 | 0.00000576 | 398,864.00 |
| Apr 01 2024 | 0.00000612 | -0.00000020 | -3.16% | 0.00000633 | 0.00000633 | 0.00000599 | 354,139.00 |
| Mar 31 2024 | 0.00000632 | -0.00000006 | -0.94% | 0.00000638 | 0.00000655 | 0.00000628 | 144,762.00 |
| Mar 30 2024 | 0.00000638 | -0.00000026 | -3.92% | 0.00000668 | 0.00000672 | 0.00000634 | 887,454.00 |
| Mar 29 2024 | 0.00000664 | -0.00000011 | -1.63% | 0.00000674 | 0.00000674 | 0.00000648 | 365,172.00 |
| Mar 28 2024 | 0.00000675 | -0.00000021 | -3.02% | 0.00000690 | 0.00000729 | 0.00000668 | 763,250.00 |
| Mar 27 2024 | 0.00000696 | 0.00000040 | 6.10% | 0.00000652 | 0.00000718 | 0.00000610 | 1,220,711.00 |
| Mar 26 2024 | 0.00000656 | 0.00000014 | 2.18% | 0.00000641 | 0.00000673 | 0.00000638 | 362,294.00 |
| Mar 25 2024 | 0.00000642 | 0.00000001 | 0.16% | 0.00000642 | 0.00000659 | 0.00000634 | 240,379.00 |
| Mar 24 2024 | 0.00000641 | -0.00000011 | -1.69% | 0.00000650 | 0.00000657 | 0.00000641 | 229,844.00 |
| Mar 23 2024 | 0.00000652 | 0.00000011 | 1.72% | 0.00000644 | 0.00000678 | 0.00000640 | 538,800.00 |
| Mar 22 2024 | 0.00000641 | 0.00000011 | 1.75% | 0.00000627 | 0.00000648 | 0.00000618 | 438,208.00 |
| Mar 21 2024 | 0.00000630 | -0.00000008 | -1.25% | 0.00000634 | 0.00000648 | 0.00000616 | 383,213.00 |
| Mar 20 2024 | 0.00000638 | 0.00000009 | 1.43% | 0.00000633 | 0.00000666 | 0.00000613 | 614,688.00 |
| Mar 19 2024 | 0.00000629 | -0.00000049 | -7.23% | 0.00000680 | 0.00000680 | 0.00000614 | 837,340.00 |
| Mar 18 2024 | 0.00000678 | -0.00000047 | -6.48% | 0.00000721 | 0.00000738 | 0.00000670 | 678,545.00 |
| Mar 17 2024 | 0.00000725 | 0.00000057 | 8.53% | 0.00000667 | 0.00000773 | 0.00000659 | 1,256,182.00 |
| Mar 16 2024 | 0.00000668 | -0.00000048 | -6.70% | 0.00000715 | 0.00000743 | 0.00000650 | 682,878.00 |
| Mar 15 2024 | 0.00000716 | 0.00000002 | 0.28% | 0.00000717 | 0.00000753 | 0.00000686 | 772,939.00 |
| Mar 14 2024 | 0.00000714 | 0.00000000 | 0.00% | 0.00000714 | 0.00000714 | 0.00000714 | 0.00 |
| Mar 13 2024 | 0.00000714 | -0.00000070 | -8.93% | 0.00000787 | 0.00000827 | 0.00000697 | 2,608,644.00 |
| Mar 12 2024 | 0.00000784 | -0.00000085 | -9.78% | 0.00000867 | 0.00001021 | 0.00000777 | 2,272,333.00 |
| Mar 11 2024 | 0.00000869 | -0.00000100 | -9.92% | 0.00001001 | 0.00001019 | 0.00000869 | 1,110,826.00 |
| Mar 10 2024 | 0.00001008 | -0.00000200 | -16.82% | 0.00001196 | 0.00001523 | 0.00000969 | 2,572,956.00 |
| Mar 09 2024 | 0.00001189 | 0.00000300 | 33.37% | 0.00000902 | 0.00001580 | 0.00000902 | 3,904,254.00 |
| Mar 08 2024 | 0.00000899 | -0.00000035 | -3.75% | 0.00000928 | 0.00000932 | 0.00000868 | 110,367.00 |
| Mar 07 2024 | 0.00000934 | 0.00000028 | 3.09% | 0.00000908 | 0.00000951 | 0.00000901 | 232,073.00 |
| Mar 06 2024 | 0.00000906 | 0.00000066 | 7.86% | 0.00000840 | 0.00000914 | 0.00000802 | 386,090.00 |
| Mar 05 2024 | 0.00000840 | -0.00000040 | -4.55% | 0.00000878 | 0.00000903 | 0.00000823 | 159,889.00 |
| Mar 04 2024 | 0.00000880 | -0.00000100 | -10.08% | 0.00000989 | 0.00000989 | 0.00000871 | 332,605.00 |
| Mar 03 2024 | 0.00000992 | -0.00000011 | -1.10% | 0.00001005 | 0.00001036 | 0.00000975 | 329,508.00 |
| Mar 02 2024 | 0.00001003 | -0.00000017 | -1.67% | 0.00001021 | 0.00001026 | 0.00000982 | 217,053.00 |
| Mar 01 2024 | 0.00001020 | 0.00000014 | 1.39% | 0.00001002 | 0.00001074 | 0.00000983 | 410,221.00 |
| Feb 29 2024 | 0.00001006 | 0.00000035 | 3.60% | 0.00000968 | 0.00001023 | 0.00000952 | 186,376.00 |
| Feb 28 2024 | 0.00000971 | -0.00000081 | -7.70% | 0.00001057 | 0.00001068 | 0.00000963 | 373,953.00 |
| Feb 27 2024 | 0.00001052 | -0.00000058 | -5.23% | 0.00001105 | 0.00001115 | 0.00001033 | 144,791.00 |
| Feb 26 2024 | 0.00001110 | -0.00000052 | -4.48% | 0.00001165 | 0.00001168 | 0.00001105 | 121,679.00 |
| Feb 25 2024 | 0.00001162 | -0.00000011 | -0.94% | 0.00001175 | 0.00001210 | 0.00001154 | 136,622.00 |
| Feb 24 2024 | 0.00001173 | 0.00000021 | 1.82% | 0.00001158 | 0.00001178 | 0.00001133 | 80,663.00 |
| Feb 23 2024 | 0.00001152 | -0.00000083 | -6.72% | 0.00001238 | 0.00001243 | 0.00001145 | 272,160.00 |
| Feb 22 2024 | 0.00001235 | 0.00000090 | 7.86% | 0.00001144 | 0.00001272 | 0.00001139 | 451,107.00 |
| Feb 21 2024 | 0.00001145 | -0.00000020 | -1.72% | 0.00001169 | 0.00001189 | 0.00001072 | 341,590.00 |
| Feb 20 2024 | 0.00001165 | -0.00000028 | -2.35% | 0.00001196 | 0.00001197 | 0.00001117 | 186,726.00 |
| Feb 19 2024 | 0.00001193 | 0.00000017 | 1.45% | 0.00001178 | 0.00001300 | 0.00001168 | 256,195.00 |
| Feb 18 2024 | 0.00001176 | 0.00000010 | 0.86% | 0.00001175 | 0.00001239 | 0.00001153 | 456,455.00 |
| Feb 17 2024 | 0.00001166 | -0.00000006 | -0.51% | 0.00001169 | 0.00001188 | 0.00001108 | 238,406.00 |
| Feb 16 2024 | 0.00001172 | 0.00000100 | 9.70% | 0.00001028 | 0.00001248 | 0.00001012 | 903,528.00 |
| Feb 15 2024 | 0.00001031 | -0.00000046 | -4.27% | 0.00001073 | 0.00001076 | 0.00001006 | 111,257.00 |
| Feb 14 2024 | 0.00001077 | -0.00000049 | -4.35% | 0.00001126 | 0.00001126 | 0.00001059 | 99,582.00 |
| Feb 13 2024 | 0.00001126 | -0.00000003 | -0.27% | 0.00001132 | 0.00001162 | 0.00001117 | 44,149.00 |
| Feb 12 2024 | 0.00001129 | -0.00000048 | -4.08% | 0.00001180 | 0.00001184 | 0.00001118 | 97,619.00 |
| Feb 11 2024 | 0.00001177 | -0.00000023 | -1.92% | 0.00001197 | 0.00001222 | 0.00001174 | 120,424.00 |
| Feb 10 2024 | 0.00001200 | -0.00000059 | -4.69% | 0.00001268 | 0.00001278 | 0.00001194 | 85,535.00 |
| Feb 09 2024 | 0.00001259 | -0.00000078 | -5.83% | 0.00001335 | 0.00001348 | 0.00001216 | 147,842.00 |
| Feb 08 2024 | 0.00001337 | 0.00000084 | 6.70% | 0.00001253 | 0.00001389 | 0.00001244 | 367,635.00 |
