Register to chat with like-minded investors on our interactive forums.
CTXCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000494 | -0.00000023 | -4.45% | 0.00000517 | 0.00000626 | 0.00000494 | 81,142.00 |
| May 02 2024 | 0.00000517 | 0.00000010 | 1.97% | 0.00000508 | 0.00000626 | 0.00000496 | 131,443.00 |
| May 01 2024 | 0.00000507 | 0.00000016 | 3.26% | 0.00000491 | 0.00000507 | 0.00000476 | 78,822.00 |
| Apr 30 2024 | 0.00000491 | -0.00000014 | -2.77% | 0.00000505 | 0.00000626 | 0.00000473 | 160,203.00 |
| Apr 29 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000504 | 0.00000506 | 0.00000490 | 199,435.00 |
| Apr 28 2024 | 0.00000505 | -0.00000006 | -1.17% | 0.00000511 | 0.00000626 | 0.00000499 | 149,174.00 |
| Apr 27 2024 | 0.00000511 | 0.00000029 | 6.02% | 0.00000485 | 0.00000555 | 0.00000477 | 449,615.00 |
| Apr 26 2024 | 0.00000482 | -0.00000014 | -2.82% | 0.00000496 | 0.00000626 | 0.00000475 | 78,246.00 |
| Apr 25 2024 | 0.00000496 | -0.00000010 | -1.98% | 0.00000506 | 0.00000626 | 0.00000487 | 118,095.00 |
| Apr 24 2024 | 0.00000506 | -0.00000017 | -3.25% | 0.00000523 | 0.00000626 | 0.00000505 | 189,156.00 |
| Apr 23 2024 | 0.00000523 | -0.00000003 | -0.57% | 0.00000526 | 0.00000626 | 0.00000519 | 183,698.00 |
| Apr 22 2024 | 0.00000526 | 0.00000008 | 1.54% | 0.00000513 | 0.00000552 | 0.00000503 | 250,534.00 |
| Apr 21 2024 | 0.00000518 | 0.00000000 | 0.00% | 0.00000518 | 0.00000626 | 0.00000502 | 114,317.00 |
| Apr 20 2024 | 0.00000518 | 0.00000044 | 9.28% | 0.00000474 | 0.00000626 | 0.00000471 | 114,907.00 |
| Apr 19 2024 | 0.00000474 | -0.00000005 | -1.04% | 0.00000479 | 0.00000626 | 0.00000465 | 62,058.00 |
| Apr 18 2024 | 0.00000479 | -0.00000010 | -2.04% | 0.00000489 | 0.00000626 | 0.00000475 | 52,056.00 |
| Apr 17 2024 | 0.00000489 | 0.00000004 | 0.82% | 0.00000481 | 0.00000498 | 0.00000467 | 87,867.00 |
| Apr 16 2024 | 0.00000485 | 0.00000026 | 5.66% | 0.00000459 | 0.00000626 | 0.00000453 | 154,308.00 |
| Apr 15 2024 | 0.00000459 | -0.00000005 | -1.08% | 0.00000460 | 0.00000495 | 0.00000442 | 167,896.00 |
| Apr 14 2024 | 0.00000464 | 0.00000039 | 9.18% | 0.00000421 | 0.00000626 | 0.00000408 | 256,773.00 |
| Apr 13 2024 | 0.00000425 | -0.00000062 | -12.73% | 0.00000487 | 0.00000633 | 0.00000386 | 1,649,972.00 |
| Apr 12 2024 | 0.00000487 | -0.00000070 | -12.57% | 0.00000557 | 0.00000562 | 0.00000461 | 502,296.00 |
| Apr 11 2024 | 0.00000557 | -0.00000010 | -1.76% | 0.00000567 | 0.00000626 | 0.00000552 | 178,462.00 |
| Apr 10 2024 | 0.00000567 | -0.00000018 | -3.08% | 0.00000585 | 0.00000626 | 0.00000565 | 166,165.00 |
| Apr 09 2024 | 0.00000585 | -0.00000018 | -2.99% | 0.00000602 | 0.00000608 | 0.00000579 | 93,033.00 |
| Apr 08 2024 | 0.00000603 | -0.00000018 | -2.90% | 0.00000622 | 0.00000631 | 0.00000586 | 228,811.00 |
| Apr 07 2024 | 0.00000621 | 0.00000015 | 2.48% | 0.00000607 | 0.00000621 | 0.00000598 | 461,505.00 |
| Apr 06 2024 | 0.00000606 | 0.00000017 | 2.89% | 0.00000589 | 0.00000626 | 0.00000589 | 156,531.00 |
| Apr 05 2024 | 0.00000589 | -0.00000010 | -1.67% | 0.00000599 | 0.00000626 | 0.00000589 | 487,015.00 |
| Apr 04 2024 | 0.00000599 | -0.00000012 | -1.96% | 0.00000611 | 0.00000646 | 0.00000593 | 474,422.00 |
| Apr 03 2024 | 0.00000611 | 0.00000013 | 2.17% | 0.00000597 | 0.00000650 | 0.00000584 | 416,588.00 |
| Apr 02 2024 | 0.00000598 | -0.00000014 | -2.29% | 0.00000612 | 0.00000626 | 0.00000576 | 395,719.00 |
| Apr 01 2024 | 0.00000612 | -0.00000019 | -3.01% | 0.00000633 | 0.00000633 | 0.00000599 | 343,405.00 |
| Mar 31 2024 | 0.00000631 | -0.00000007 | -1.10% | 0.00000638 | 0.00000655 | 0.00000626 | 143,832.00 |
| Mar 30 2024 | 0.00000638 | -0.00000026 | -3.92% | 0.00000664 | 0.00000672 | 0.00000626 | 886,760.00 |
| Mar 29 2024 | 0.00000664 | -0.00000009 | -1.34% | 0.00000675 | 0.00000675 | 0.00000648 | 363,092.00 |
| Mar 28 2024 | 0.00000673 | -0.00000026 | -3.72% | 0.00000696 | 0.00000729 | 0.00000668 | 758,769.00 |
| Mar 27 2024 | 0.00000699 | 0.00000040 | 6.07% | 0.00000656 | 0.00000718 | 0.00000610 | 1,220,381.00 |
| Mar 26 2024 | 0.00000659 | 0.00000018 | 2.81% | 0.00000642 | 0.00000673 | 0.00000626 | 356,171.00 |
| Mar 25 2024 | 0.00000641 | 0.00000000 | 0.00% | 0.00000643 | 0.00000659 | 0.00000634 | 502,100.00 |
| Mar 24 2024 | 0.00000641 | -0.00000008 | -1.23% | 0.00000652 | 0.00000657 | 0.00000641 | 227,140.00 |
| Mar 23 2024 | 0.00000649 | 0.00000005 | 0.78% | 0.00000641 | 0.00000678 | 0.00000640 | 538,639.00 |
| Mar 22 2024 | 0.00000644 | 0.00000018 | 2.88% | 0.00000630 | 0.00000648 | 0.00000618 | 435,255.00 |
| Mar 21 2024 | 0.00000626 | -0.00000010 | -1.57% | 0.00000638 | 0.00000648 | 0.00000616 | 381,102.00 |
| Mar 20 2024 | 0.00000636 | 0.00000005 | 0.79% | 0.00000629 | 0.00000666 | 0.00000613 | 613,252.00 |
| Mar 19 2024 | 0.00000631 | -0.00000047 | -6.93% | 0.00000678 | 0.00000680 | 0.00000614 | 836,206.00 |
| Mar 18 2024 | 0.00000678 | -0.00000050 | -6.87% | 0.00000721 | 0.00000738 | 0.00000670 | 450,449.00 |
| Mar 17 2024 | 0.00000728 | 0.00000060 | 8.98% | 0.00000667 | 0.00000773 | 0.00000659 | 1,250,705.00 |
| Mar 16 2024 | 0.00000668 | -0.00000049 | -6.83% | 0.00000715 | 0.00000743 | 0.00000650 | 678,892.00 |
| Mar 15 2024 | 0.00000717 | 0.00000066 | 10.14% | 0.00000717 | 0.00000753 | 0.00000686 | 2,181,719.00 |
| Mar 14 2024 | 0.00000651 | -0.00000066 | -9.21% | 0.00000716 | 0.00000720 | 0.00000638 | 1,427,099.00 |
| Mar 13 2024 | 0.00000717 | -0.00000060 | -7.72% | 0.00000784 | 0.00000827 | 0.00000697 | 2,593,212.00 |
| Mar 12 2024 | 0.00000777 | -0.00000100 | -11.36% | 0.00000871 | 0.00001021 | 0.00000777 | 2,260,197.00 |
| Mar 11 2024 | 0.00000880 | -0.00000100 | -9.93% | 0.00001001 | 0.00001019 | 0.00000871 | 1,198,701.00 |
| Mar 10 2024 | 0.00001007 | -0.00000200 | -16.64% | 0.00001189 | 0.00001523 | 0.00000969 | 2,571,723.00 |
| Mar 09 2024 | 0.00001202 | 0.00000300 | 33.30% | 0.00000899 | 0.00001580 | 0.00000899 | 3,902,591.00 |
| Mar 08 2024 | 0.00000901 | -0.00000033 | -3.53% | 0.00000934 | 0.00000934 | 0.00000868 | 110,162.00 |
| Mar 07 2024 | 0.00000934 | 0.00000033 | 3.66% | 0.00000906 | 0.00000951 | 0.00000901 | 232,073.00 |
| Mar 06 2024 | 0.00000901 | 0.00000062 | 7.39% | 0.00000840 | 0.00000914 | 0.00000802 | 385,260.00 |
| Mar 05 2024 | 0.00000839 | -0.00000046 | -5.20% | 0.00000880 | 0.00000903 | 0.00000823 | 159,858.00 |
| Mar 04 2024 | 0.00000885 | -0.00000100 | -10.08% | 0.00000989 | 0.00000989 | 0.00000871 | 406,686.00 |
| Mar 03 2024 | 0.00000992 | -0.00000013 | -1.29% | 0.00001003 | 0.00001036 | 0.00000975 | 329,508.00 |
| Mar 02 2024 | 0.00001005 | -0.00000009 | -0.89% | 0.00001021 | 0.00001026 | 0.00000982 | 216,305.00 |
| Mar 01 2024 | 0.00001014 | 0.00000011 | 1.10% | 0.00001006 | 0.00001074 | 0.00000983 | 410,082.00 |
| Feb 29 2024 | 0.00001003 | 0.00000034 | 3.51% | 0.00000968 | 0.00001023 | 0.00000952 | 186,351.00 |
| Feb 28 2024 | 0.00000969 | -0.00000083 | -7.89% | 0.00001052 | 0.00001068 | 0.00000626 | 371,914.00 |
| Feb 27 2024 | 0.00001052 | -0.00000058 | -5.23% | 0.00001110 | 0.00001115 | 0.00000626 | 144,791.00 |
| Feb 26 2024 | 0.00001110 | -0.00000052 | -4.48% | 0.00001165 | 0.00001168 | 0.00001105 | 115,322.00 |
| Feb 25 2024 | 0.00001162 | -0.00000011 | -0.94% | 0.00001173 | 0.00001210 | 0.00000626 | 136,622.00 |
| Feb 24 2024 | 0.00001173 | 0.00000021 | 1.82% | 0.00001152 | 0.00001178 | 0.00001133 | 80,663.00 |
| Feb 23 2024 | 0.00001152 | -0.00000090 | -7.25% | 0.00001235 | 0.00001243 | 0.00001145 | 272,160.00 |
| Feb 22 2024 | 0.00001242 | 0.00000100 | 8.79% | 0.00001144 | 0.00001272 | 0.00001139 | 450,704.00 |
| Feb 21 2024 | 0.00001138 | -0.00000024 | -2.07% | 0.00001165 | 0.00001189 | 0.00001072 | 339,955.00 |
| Feb 20 2024 | 0.00001162 | -0.00000026 | -2.19% | 0.00001193 | 0.00001197 | 0.00001117 | 186,716.00 |
| Feb 19 2024 | 0.00001188 | 0.00000012 | 1.02% | 0.00001178 | 0.00001300 | 0.00001168 | 502,287.00 |
| Feb 18 2024 | 0.00001176 | 0.00000018 | 1.55% | 0.00001166 | 0.00001239 | 0.00001153 | 456,446.00 |
| Feb 17 2024 | 0.00001158 | -0.00000021 | -1.78% | 0.00001169 | 0.00001188 | 0.00001108 | 236,833.00 |
| Feb 16 2024 | 0.00001179 | 0.00000200 | 19.47% | 0.00001031 | 0.00001248 | 0.00001012 | 900,940.00 |
| Feb 15 2024 | 0.00001027 | -0.00000046 | -4.29% | 0.00001073 | 0.00001076 | 0.00001006 | 109,808.00 |
| Feb 14 2024 | 0.00001073 | -0.00000055 | -4.88% | 0.00001126 | 0.00001126 | 0.00001059 | 99,535.00 |
| Feb 13 2024 | 0.00001128 | -0.00000001 | -0.09% | 0.00001129 | 0.00001162 | 0.00000626 | 44,078.00 |
| Feb 12 2024 | 0.00001129 | -0.00000048 | -4.08% | 0.00001180 | 0.00001184 | 0.00001118 | 60,838.00 |
| Feb 11 2024 | 0.00001177 | -0.00000023 | -1.92% | 0.00001197 | 0.00001222 | 0.00001174 | 120,424.00 |
| Feb 10 2024 | 0.00001200 | -0.00000060 | -4.76% | 0.00001259 | 0.00001278 | 0.00001194 | 85,535.00 |
| Feb 09 2024 | 0.00001260 | -0.00000075 | -5.62% | 0.00001337 | 0.00001348 | 0.00001216 | 147,024.00 |
| Feb 08 2024 | 0.00001335 | 0.00000082 | 6.54% | 0.00001253 | 0.00001389 | 0.00001244 | 367,502.00 |
| Feb 07 2024 | 0.00001253 | -0.00000016 | -1.26% | 0.00001259 | 0.00001317 | 0.00001245 | 126,513.00 |
| Feb 06 2024 | 0.00001269 | -0.00000062 | -4.66% | 0.00001336 | 0.00001342 | 0.00001203 | 215,732.00 |
| Feb 05 2024 | 0.00001331 | -0.00000019 | -1.41% | 0.00001352 | 0.00001427 | 0.00001271 | 389,065.00 |
| Feb 04 2024 | 0.00001350 | 0.00000100 | 8.20% | 0.00001225 | 0.00001350 | 0.00001204 | 762,464.00 |
| Feb 03 2024 | 0.00001220 | 0.00000093 | 8.25% | 0.00001127 | 0.00001278 | 0.00000626 | 734,983.00 |
