Register for streaming realtime charts, analysis tools, and prices.
CTXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 2.55 | -0.050 | -1.92% | 2.59 | 2.66 | 2.50 | 56,816.00 |
| Jul 26 2024 | 2.60 | 0.100 | 4.00% | 2.49 | 2.66 | 2.48 | 38,099.00 |
| Jul 25 2024 | 2.50 | -0.070 | -2.72% | 2.55 | 2.58 | 2.31 | 72,687.00 |
| Jul 24 2024 | 2.57 | -0.080 | -3.02% | 2.66 | 2.66 | 2.38 | 49,613.00 |
| Jul 23 2024 | 2.65 | 0.040 | 1.53% | 2.62 | 2.88 | 2.54 | 77,543.00 |
| Jul 22 2024 | 2.61 | -0.080 | -2.97% | 2.70 | 2.70 | 2.59 | 32,223.00 |
| Jul 21 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.73 | 2.61 | 32,701.00 |
| Jul 20 2024 | 2.69 | 0.020 | 0.75% | 2.67 | 2.90 | 2.65 | 53,087.00 |
| Jul 19 2024 | 2.67 | 0.100 | 3.89% | 2.58 | 2.85 | 2.51 | 62,407.00 |
| Jul 18 2024 | 2.57 | -0.050 | -1.91% | 2.63 | 2.68 | 2.54 | 25,414.00 |
| Jul 17 2024 | 2.62 | -0.150 | -5.42% | 2.77 | 2.84 | 2.60 | 43,316.00 |
| Jul 16 2024 | 2.77 | 0.080 | 2.97% | 2.69 | 2.92 | 2.66 | 50,290.00 |
| Jul 15 2024 | 2.69 | 0.150 | 5.91% | 2.55 | 2.79 | 2.51 | 58,069.00 |
| Jul 14 2024 | 2.54 | -0.010 | -0.39% | 2.55 | 2.61 | 2.49 | 37,633.00 |
| Jul 13 2024 | 2.55 | -0.120 | -4.49% | 2.65 | 2.67 | 2.47 | 40,071.00 |
| Jul 12 2024 | 2.67 | 0.320 | 13.62% | 2.36 | 3.09 | 2.30 | 205,825.00 |
| Jul 11 2024 | 2.35 | -0.290 | -10.98% | 2.65 | 2.69 | 2.13 | 263,184.00 |
| Jul 10 2024 | 2.64 | -0.050 | -1.86% | 2.67 | 2.72 | 2.51 | 54,149.00 |
| Jul 09 2024 | 2.69 | 0.140 | 5.49% | 2.54 | 2.72 | 2.53 | 36,170.00 |
| Jul 08 2024 | 2.55 | 0.010 | 0.39% | 2.56 | 2.79 | 2.50 | 81,543.00 |
| Jul 07 2024 | 2.54 | -0.310 | -10.88% | 2.83 | 2.88 | 2.51 | 94,622.00 |
| Jul 06 2024 | 2.85 | -0.120 | -4.04% | 2.99 | 3.12 | 2.80 | 98,625.00 |
| Jul 05 2024 | 2.97 | -0.170 | -5.41% | 3.18 | 3.32 | 2.50 | 260,351.00 |
| Jul 04 2024 | 3.14 | -1.12 | -26.29% | 4.18 | 4.20 | 2.85 | 441,181.00 |
| Jul 03 2024 | 4.26 | 1.13 | 36.10% | 3.17 | 4.29 | 2.85 | 995,696.00 |
| Jul 02 2024 | 3.13 | 0.520 | 19.92% | 2.63 | 3.13 | 2.28 | 137,979.00 |
| Jul 01 2024 | 2.61 | 0.060 | 2.35% | 2.57 | 2.64 | 2.52 | 38,175.00 |
| Jun 30 2024 | 2.55 | -0.110 | -4.14% | 2.67 | 2.75 | 2.41 | 55,710.00 |
| Jun 29 2024 | 2.66 | 0.160 | 6.40% | 2.50 | 2.69 | 2.44 | 67,437.00 |
| Jun 28 2024 | 2.50 | -0.210 | -7.75% | 2.71 | 2.74 | 2.49 | 56,925.00 |
| Jun 27 2024 | 2.71 | -0.040 | -1.45% | 2.74 | 2.75 | 2.53 | 63,060.00 |
| Jun 26 2024 | 2.75 | 0.020 | 0.73% | 2.77 | 2.78 | 2.60 | 59,769.00 |
| Jun 25 2024 | 2.73 | -0.130 | -4.55% | 2.87 | 2.89 | 2.64 | 94,615.00 |
| Jun 24 2024 | 2.86 | -0.230 | -7.44% | 3.09 | 3.09 | 2.68 | 97,163.00 |
| Jun 23 2024 | 3.09 | -0.050 | -1.59% | 3.14 | 3.24 | 3.08 | 34,980.00 |
| Jun 22 2024 | 3.14 | 0.040 | 1.29% | 3.09 | 3.23 | 3.09 | 33,266.00 |
| Jun 21 2024 | 3.10 | -0.080 | -2.52% | 3.18 | 3.23 | 3.09 | 26,244.00 |
| Jun 20 2024 | 3.18 | -0.160 | -4.79% | 3.35 | 3.39 | 3.16 | 40,838.00 |
| Jun 19 2024 | 3.34 | 0.060 | 1.83% | 3.29 | 3.43 | 3.21 | 89,340.00 |
| Jun 18 2024 | 3.28 | -0.520 | -13.68% | 3.78 | 3.80 | 3.23 | 71,288.00 |
| Jun 17 2024 | 3.80 | 0.020 | 0.53% | 3.79 | 4.00 | 3.58 | 59,012.00 |
| Jun 16 2024 | 3.78 | 0.150 | 4.13% | 3.65 | 4.33 | 3.60 | 118,992.00 |
| Jun 15 2024 | 3.63 | -0.020 | -0.55% | 3.64 | 3.69 | 3.58 | 16,738.00 |
| Jun 14 2024 | 3.65 | -0.100 | -2.67% | 3.75 | 3.85 | 3.57 | 37,025.00 |
| Jun 13 2024 | 3.75 | -0.180 | -4.58% | 3.92 | 3.93 | 3.74 | 31,617.00 |
| Jun 12 2024 | 3.93 | -0.110 | -2.72% | 4.02 | 4.15 | 3.85 | 65,244.00 |
| Jun 11 2024 | 4.04 | -0.080 | -1.94% | 4.11 | 4.11 | 3.84 | 42,857.00 |
| Jun 10 2024 | 4.12 | -0.030 | -0.72% | 4.19 | 4.21 | 4.01 | 63,042.00 |
| Jun 09 2024 | 4.15 | 0.050 | 1.22% | 4.14 | 4.49 | 4.10 | 90,612.00 |
| Jun 08 2024 | 4.10 | -0.250 | -5.75% | 4.37 | 4.60 | 4.10 | 95,022.00 |
| Jun 07 2024 | 4.35 | -0.080 | -1.81% | 4.42 | 4.63 | 4.21 | 94,760.00 |
| Jun 06 2024 | 4.43 | -0.060 | -1.34% | 4.63 | 4.70 | 4.31 | 55,990.00 |
| Jun 05 2024 | 4.49 | 0.410 | 10.05% | 4.09 | 4.53 | 4.08 | 84,143.00 |
| Jun 04 2024 | 4.08 | -0.160 | -3.77% | 4.25 | 4.27 | 4.06 | 41,136.00 |
| Jun 03 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.28 | 4.20 | 27,717.00 |
| Jun 02 2024 | 4.24 | 0.00 | 0.00% | 4.26 | 4.32 | 4.19 | 22,055.00 |
| Jun 01 2024 | 4.24 | -0.040 | -0.93% | 4.27 | 4.30 | 4.08 | 61,914.00 |
| May 31 2024 | 4.28 | -0.020 | -0.47% | 4.37 | 4.39 | 4.26 | 46,994.00 |
| May 30 2024 | 4.30 | -0.100 | -2.27% | 4.41 | 4.58 | 4.18 | 75,879.00 |
| May 29 2024 | 4.40 | -0.260 | -5.58% | 4.66 | 4.67 | 4.38 | 86,735.00 |
| May 28 2024 | 4.66 | -0.080 | -1.69% | 4.73 | 4.78 | 4.59 | 45,079.00 |
| May 27 2024 | 4.74 | -0.430 | -8.32% | 5.17 | 5.19 | 4.54 | 271,139.00 |
| May 26 2024 | 5.17 | 0.590 | 12.88% | 4.57 | 5.58 | 4.57 | 433,910.00 |
| May 25 2024 | 4.58 | 0.330 | 7.76% | 4.25 | 4.92 | 4.14 | 167,629.00 |
| May 24 2024 | 4.25 | -0.030 | -0.70% | 4.28 | 4.31 | 4.21 | 33,946.00 |
| May 23 2024 | 4.28 | -0.170 | -3.82% | 4.43 | 4.47 | 4.27 | 35,401.00 |
| May 22 2024 | 4.45 | -0.150 | -3.26% | 4.62 | 4.70 | 4.42 | 43,702.00 |
| May 21 2024 | 4.60 | 0.080 | 1.77% | 4.51 | 4.64 | 4.46 | 31,161.00 |
| May 20 2024 | 4.52 | 0.150 | 3.43% | 4.37 | 4.56 | 4.19 | 65,545.00 |
| May 19 2024 | 4.37 | -0.030 | -0.68% | 4.38 | 4.45 | 4.36 | 18,844.00 |
| May 18 2024 | 4.40 | -0.070 | -1.57% | 4.49 | 4.49 | 4.37 | 19,260.00 |
| May 17 2024 | 4.47 | 0.100 | 2.29% | 4.35 | 4.60 | 4.30 | 59,411.00 |
| May 16 2024 | 4.37 | -0.040 | -0.91% | 4.40 | 4.43 | 4.27 | 37,346.00 |
| May 15 2024 | 4.41 | 0.050 | 1.15% | 4.37 | 4.45 | 4.03 | 63,004.00 |
| May 14 2024 | 4.36 | 0.090 | 2.11% | 4.28 | 4.51 | 4.22 | 49,965.00 |
| May 13 2024 | 4.27 | -0.040 | -0.93% | 4.27 | 4.32 | 4.22 | 34,422.00 |
| May 12 2024 | 4.31 | 0.070 | 1.65% | 4.24 | 4.31 | 4.20 | 24,940.00 |
| May 11 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.47 | 4.16 | 72,917.00 |
| May 10 2024 | 4.24 | -0.160 | -3.64% | 4.38 | 4.43 | 4.22 | 39,209.00 |
| May 09 2024 | 4.40 | -0.030 | -0.68% | 4.43 | 4.46 | 4.17 | 76,608.00 |
| May 08 2024 | 4.43 | -0.090 | -1.99% | 4.51 | 4.66 | 4.40 | 48,794.00 |
| May 07 2024 | 4.52 | 0.080 | 1.80% | 4.44 | 4.85 | 4.41 | 94,690.00 |
| May 06 2024 | 4.44 | -0.030 | -0.67% | 4.48 | 4.56 | 4.38 | 39,824.00 |
| May 05 2024 | 4.47 | 0.010 | 0.22% | 4.46 | 4.53 | 4.38 | 64,769.00 |
| May 04 2024 | 4.46 | -0.090 | -1.98% | 4.55 | 4.55 | 4.40 | 46,349.00 |
| May 03 2024 | 4.55 | 0.260 | 6.06% | 4.29 | 4.66 | 4.24 | 54,518.00 |
| May 02 2024 | 4.29 | -0.070 | -1.61% | 4.38 | 4.56 | 4.08 | 101,360.00 |
| May 01 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.53 | 4.14 | 73,604.00 |
| Apr 30 2024 | 4.36 | -0.320 | -6.84% | 4.67 | 4.71 | 4.20 | 68,948.00 |
| Apr 29 2024 | 4.68 | -0.340 | -6.77% | 5.03 | 5.05 | 4.59 | 89,924.00 |
| Apr 28 2024 | 5.02 | -0.130 | -2.52% | 5.20 | 5.20 | 4.97 | 40,905.00 |
| Apr 27 2024 | 5.15 | 0.180 | 3.62% | 4.94 | 5.15 | 4.62 | 116,474.00 |
