Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.001166 | -0.000053 | -4.35% | 0.001218 | 0.001262 | 0.001119 | 1.00 |
| May 22 2024 | 0.001218 | -0.000042 | -3.33% | 0.001261 | 0.001263 | 0.001201 | 0.00 |
| May 21 2024 | 0.001261 | -0.000024 | -1.87% | 0.001285 | 0.001285 | 0.001259 | 0.00 |
| May 20 2024 | 0.001285 | -0.000208 | -13.93% | 0.0014 | 0.0014 | 0.001285 | 1.00 |
| May 19 2024 | 0.001493 | 0.00003 | 2.05% | 0.001463 | 0.001525 | 0.001385 | 0.00 |
| May 18 2024 | 0.001463 | -0.000019 | -1.28% | 0.001482 | 0.001482 | 0.001463 | 0.00 |
| May 17 2024 | 0.001482 | -0.000049 | -3.20% | 0.00153 | 0.001612 | 0.00139 | 3.00 |
| May 16 2024 | 0.00153 | 0.000081 | 5.59% | 0.001449 | 0.001533 | 0.001414 | 0.00 |
| May 15 2024 | 0.001449 | -0.000109 | -7.00% | 0.001558 | 0.001586 | 0.001411 | 3.00 |
| May 14 2024 | 0.001558 | 0.000146 | 10.34% | 0.001412 | 0.00164 | 0.001412 | 4.00 |
| May 13 2024 | 0.001412 | -0.000073 | -4.91% | 0.001356 | 0.001504 | 0.001281 | 1.00 |
| May 12 2024 | 0.001485 | 0.000086 | 6.14% | 0.0014 | 0.00152 | 0.0014 | 0.00 |
| May 11 2024 | 0.0014 | -0.00003 | -2.10% | 0.001429 | 0.001484 | 0.001383 | 1.00 |
| May 10 2024 | 0.001429 | -0.000027 | -1.85% | 0.001456 | 0.001517 | 0.0014 | 1.00 |
| May 09 2024 | 0.001456 | -0.000061 | -4.02% | 0.001517 | 0.001589 | 0.001373 | 1.00 |
| May 08 2024 | 0.001517 | -0.000013 | -0.85% | 0.00153 | 0.002243 | 0.001459 | 6.00 |
| May 07 2024 | 0.00153 | 0.000093 | 6.47% | 0.001434 | 0.00153 | 0.001417 | 0.00 |
| May 06 2024 | 0.001436 | -0.000062 | -4.14% | 0.001501 | 0.001537 | 0.001389 | 1.00 |
| May 05 2024 | 0.001498 | 0.000081 | 5.72% | 0.001417 | 0.001498 | 0.001358 | 0.00 |
| May 04 2024 | 0.001417 | -0.000139 | -8.93% | 0.001556 | 0.001556 | 0.001371 | 5.00 |
| May 03 2024 | 0.001556 | 0.00014 | 9.89% | 0.001416 | 0.001582 | 0.001416 | 0.00 |
| May 02 2024 | 0.001416 | -0.000053 | -3.61% | 0.001477 | 0.001693 | 0.001399 | 3.00 |
| May 01 2024 | 0.001469 | -0.00000900 | -0.61% | 0.001477 | 0.001511 | 0.001397 | 1.00 |
| Apr 30 2024 | 0.001477 | -0.000044 | -2.89% | 0.001521 | 0.001542 | 0.001415 | 0.00 |
| Apr 29 2024 | 0.001521 | -0.000067 | -4.22% | 0.001589 | 0.001623 | 0.001471 | 2.00 |
| Apr 28 2024 | 0.001588 | 0.000045 | 2.92% | 0.001543 | 0.001668 | 0.001521 | 3.00 |
| Apr 27 2024 | 0.001543 | -0.00008 | -4.93% | 0.001622 | 0.001622 | 0.001523 | 0.00 |
| Apr 26 2024 | 0.001622 | -0.000039 | -2.35% | 0.001661 | 0.001826 | 0.001544 | 2.00 |
| Apr 25 2024 | 0.001661 | -0.000021 | -1.25% | 0.001683 | 0.001795 | 0.001587 | 3.00 |
| Apr 24 2024 | 0.001683 | 0.000039 | 2.37% | 0.00168 | 0.001768 | 0.001487 | 3.00 |
| Apr 23 2024 | 0.001644 | 0.000114 | 7.46% | 0.00153 | 0.002226 | 0.001442 | 28.00 |
| Apr 22 2024 | 0.00153 | 0.000173 | 12.78% | 0.001351 | 0.001595 | 0.001225 | 5.00 |
| Apr 21 2024 | 0.001357 | 0.000102 | 8.09% | 0.001255 | 0.001376 | 0.001254 | 1.00 |
| Apr 20 2024 | 0.001255 | -0.000065 | -4.93% | 0.00132 | 0.002315 | 0.00125 | 6.00 |
| Apr 19 2024 | 0.00132 | 0.00000098 | 0.07% | 0.001319 | 0.001682 | 0.001239 | 4.00 |
| Apr 18 2024 | 0.001319 | -0.00000053 | -0.04% | 0.001319 | 0.001328 | 0.001305 | 0.00 |
| Apr 17 2024 | 0.001319 | -0.00012 | -8.34% | 0.00144 | 0.00144 | 0.001112 | 2.00 |
| Apr 16 2024 | 0.00144 | 0.000181 | 14.37% | 0.001259 | 0.002021 | 0.001026 | 13.00 |
| Apr 15 2024 | 0.001259 | 0.000012 | 0.96% | 0.001239 | 0.001635 | 0.001161 | 6.00 |
| Apr 14 2024 | 0.001247 | -0.000011 | -0.87% | 0.001258 | 0.001258 | 0.001103 | 0.00 |
| Apr 13 2024 | 0.001258 | -0.000105 | -7.70% | 0.001363 | 0.00143 | 0.001258 | 1.00 |
| Apr 12 2024 | 0.001363 | 0.000083 | 6.48% | 0.00128 | 0.001446 | 0.00128 | 1.00 |
| Apr 11 2024 | 0.00128 | -0.000042 | -3.18% | 0.001322 | 0.001451 | 0.001249 | 2.00 |
| Apr 10 2024 | 0.001322 | -0.000035 | -2.58% | 0.001357 | 0.001357 | 0.001322 | 0.00 |
| Apr 09 2024 | 0.001357 | -0.000042 | -3.00% | 0.001399 | 0.001414 | 0.001338 | 0.00 |
| Apr 08 2024 | 0.001399 | 0.000054 | 4.01% | 0.001295 | 0.001557 | 0.001295 | 3.00 |
| Apr 07 2024 | 0.001345 | 0.000077 | 6.07% | 0.001316 | 0.001492 | 0.001286 | 3.00 |
| Apr 06 2024 | 0.001268 | -0.000059 | -4.44% | 0.001354 | 0.001582 | 0.001268 | 1.00 |
| Apr 05 2024 | 0.001328 | -0.000119 | -8.22% | 0.001447 | 0.001567 | 0.001292 | 2.00 |
| Apr 04 2024 | 0.001447 | -0.000029 | -1.96% | 0.001476 | 0.001476 | 0.00131 | 5.00 |
| Apr 03 2024 | 0.001476 | -0.000024 | -1.60% | 0.0015 | 0.001544 | 0.001443 | 0.00 |
| Apr 02 2024 | 0.0015 | 0.000162 | 12.13% | 0.001338 | 0.001572 | 0.001338 | 0.00 |
| Apr 01 2024 | 0.001338 | 0.000108 | 8.75% | 0.001347 | 0.001458 | 0.001338 | 1.00 |
| Mar 31 2024 | 0.00123 | -0.000074 | -5.67% | 0.001305 | 0.001348 | 0.00121 | 1.00 |
| Mar 30 2024 | 0.001305 | -0.000055 | -4.04% | 0.00136 | 0.001381 | 0.001289 | 1.00 |
| Mar 29 2024 | 0.00136 | -0.000027 | -1.95% | 0.001387 | 0.001644 | 0.001277 | 3.00 |
| Mar 28 2024 | 0.001387 | 0.000111 | 8.69% | 0.001276 | 0.001387 | 0.001218 | 1.00 |
| Mar 27 2024 | 0.001276 | -0.000052 | -3.92% | 0.001328 | 0.001328 | 0.001266 | 1.00 |
| Mar 26 2024 | 0.001328 | -0.000051 | -3.70% | 0.001379 | 0.001432 | 0.00103 | 2.00 |
| Mar 25 2024 | 0.001379 | -0.000154 | -10.05% | 0.001459 | 0.001497 | 0.001327 | 1.00 |
| Mar 24 2024 | 0.001532 | -0.000156 | -9.24% | 0.001688 | 0.001688 | 0.001418 | 2.00 |
| Mar 23 2024 | 0.001688 | 0.000232 | 15.96% | 0.001456 | 0.001897 | 0.001383 | 4.00 |
| Mar 22 2024 | 0.001456 | -0.000018 | -1.22% | 0.001474 | 0.00164 | 0.001456 | 0.00 |
| Mar 21 2024 | 0.001474 | -0.000104 | -6.59% | 0.001578 | 0.001578 | 0.001474 | 1.00 |
| Mar 20 2024 | 0.001578 | -0.000091 | -5.45% | 0.001679 | 0.001883 | 0.001533 | 5.00 |
| Mar 19 2024 | 0.001669 | 0.000204 | 13.90% | 0.001434 | 0.001695 | 0.001144 | 2.00 |
| Mar 18 2024 | 0.001465 | 0.00007 | 5.02% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 17 2024 | 0.001395 | -0.000125 | -8.23% | 0.001519 | 0.001519 | 0.001382 | 2.00 |
| Mar 16 2024 | 0.001519 | -0.000303 | -16.62% | 0.001823 | 0.001823 | 0.001416 | 4.00 |
| Mar 15 2024 | 0.001823 | 0.000573 | 45.91% | 0.001427 | 0.002084 | 0.001427 | 40.00 |
| Mar 14 2024 | 0.001249 | 0.000257 | 25.93% | 0.001096 | 0.001249 | 0.001042 | 0.00 |
| Mar 13 2024 | 0.000992 | 0.000138 | 16.20% | 0.000854 | 0.001128 | 0.000854 | 4.00 |
| Mar 12 2024 | 0.000854 | 0.000056 | 7.02% | 0.000852 | 0.000978 | 0.000852 | 1.00 |
| Mar 11 2024 | 0.000797 | -0.000243 | -23.37% | 0.000827 | 0.000997 | 0.000797 | 3.00 |
| Mar 10 2024 | 0.00104 | 0.000259 | 33.25% | 0.00078 | 0.001567 | 0.00078 | 13.00 |
| Mar 09 2024 | 0.00078 | 0.000116 | 17.53% | 0.000664 | 0.000865 | 0.000653 | 2.00 |
| Mar 08 2024 | 0.000664 | -0.000017 | -2.50% | 0.000664 | 0.000664 | 0.000664 | 0.00 |
| Mar 07 2024 | 0.000681 | -0.000126 | -15.61% | 0.000807 | 0.000849 | 0.000681 | 2.00 |
| Mar 06 2024 | 0.000807 | 0.000219 | 37.27% | 0.000588 | 0.000939 | 0.000588 | 6.00 |
| Mar 05 2024 | 0.000588 | -0.000013 | -2.16% | 0.000601 | 0.000726 | 0.000566 | 4.00 |
| Mar 04 2024 | 0.000601 | 0.000028 | 4.88% | 0.000601 | 0.000601 | 0.000601 | 0.00 |
| Mar 03 2024 | 0.000573 | -0.00006 | -9.48% | 0.000633 | 0.000633 | 0.00057 | 0.00 |
| Mar 02 2024 | 0.000633 | 0.00004 | 6.75% | 0.000593 | 0.000633 | 0.000583 | 0.00 |
| Mar 01 2024 | 0.000593 | -0.000011 | -1.82% | 0.000604 | 0.000604 | 0.000537 | 1.00 |
| Feb 29 2024 | 0.000604 | -0.000014 | -2.27% | 0.000618 | 0.000618 | 0.000604 | 1.00 |
| Feb 28 2024 | 0.000618 | -0.000013 | -2.06% | 0.000631 | 0.000631 | 0.000618 | 0.00 |
| Feb 27 2024 | 0.000631 | -0.00004 | -5.96% | 0.000671 | 0.000671 | 0.000631 | 0.00 |
| Feb 26 2024 | 0.000671 | 0.00005 | 8.05% | 0.000659 | 0.000671 | 0.000659 | 0.00 |
| Feb 25 2024 | 0.000621 | -0.000045 | -6.75% | 0.000667 | 0.000667 | 0.000621 | 0.00 |
| Feb 24 2024 | 0.000667 | -0.000011 | -1.62% | 0.000677 | 0.000677 | 0.000667 | 0.00 |
