ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.03
      1.18%
      US Tech 100
      18,567.20
      0.14%
      Dow Jones
      38,807.33
      0.00%
      Brent Oil
      78.925
      0.46%
      Bitcoin
      71,072.73
      -0.01%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Cortex (Huobi.pro:CTXCUSDT)

      6. Cortex (Huobi.pro:CTXCUSDT) Historical

      CTXCUSDT Cortex

      0.3291
      0.00 (0.00%)
      07:43:52 - Realtime Data

      CTXCUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.3291 0.0103 3.23% 0.3191 0.3308 0.3165 75,168.00
      Jun 04 2024 0.3188 0.0027 0.85% 0.3168 0.3221 0.3087 70,112.00
      Jun 03 2024 0.3161 0.00 0.00% 0.3161 0.3161 0.3161 0.00
      Jun 02 2024 0.3161 -0.0225 -6.65% 0.3316 0.3356 0.3161 62,647.00
      Jun 01 2024 0.3386 0.00 0.00% 0.3386 0.3386 0.3386 0.00
      May 31 2024 0.3386 0.003 0.89% 0.3356 0.3398 0.3309 67,222.00
      May 30 2024 0.3356 0.00 0.00% 0.3356 0.3356 0.3356 0.00
      May 29 2024 0.3356 0.00 0.00% 0.3356 0.3356 0.3356 0.00
      May 28 2024 0.3356 0.0149 4.65% 0.320 0.3384 0.3102 214,200.00
      May 27 2024 0.3207 0.0048 1.52% 0.3169 0.3233 0.3127 138,213.00
      May 26 2024 0.3159 -0.0068 -2.11% 0.3228 0.3233 0.3119 196,718.00
      May 25 2024 0.3227 0.0048 1.51% 0.3186 0.327 0.318 191,144.00
      May 24 2024 0.3179 -0.0085 -2.60% 0.3157 0.3203 0.3086 207,901.00
      May 23 2024 0.3264 -0.0084 -2.51% 0.3355 0.3369 0.3259 57,572.00
      May 22 2024 0.3348 -0.0005 -0.15% 0.3353 0.345 0.3311 140,919.00
      May 21 2024 0.3353 -0.0006 -0.18% 0.3357 0.3414 0.3299 99,739.00
      May 20 2024 0.3359 0.0191 6.03% 0.317 0.3386 0.3103 71,628.00
      May 19 2024 0.3168 -0.0213 -6.30% 0.3373 0.3388 0.3156 49,696.00
      May 18 2024 0.3381 0.001 0.30% 0.3366 0.3419 0.330 62,832.00
      May 17 2024 0.3371 0.0144 4.46% 0.3233 0.3435 0.3205 63,758.00
      May 16 2024 0.3227 -0.0092 -2.77% 0.3313 0.3336 0.3141 78,332.00
      May 15 2024 0.3319 0.0258 8.43% 0.308 0.3336 0.3013 75,207.00
      May 14 2024 0.3061 -0.0069 -2.20% 0.3125 0.3146 0.2965 89,064.00
      May 13 2024 0.313 -0.0262 -7.72% 0.3318 0.3337 0.3099 79,930.00
      May 12 2024 0.3392 0.00 0.00% 0.3392 0.3392 0.3392 0.00
      May 11 2024 0.3392 -0.006 -1.74% 0.3456 0.3516 0.3358 59,569.00
      May 10 2024 0.3452 -0.0122 -3.41% 0.3564 0.3666 0.3367 66,523.00
      May 09 2024 0.3574 0.0156 4.56% 0.341 0.3599 0.337 62,441.00
      May 08 2024 0.3418 -0.0461 -11.88% 0.3593 0.3667 0.3384 67,180.00
      May 07 2024 0.3879 0.00 0.00% 0.3879 0.3879 0.3879 0.00
      May 06 2024 0.3879 0.0707 22.29% 0.357 0.3976 0.353 32,011.00
      May 05 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      May 04 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      May 03 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      May 02 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      May 01 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      Apr 30 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      Apr 29 2024 0.3172 0.00 0.00% 0.3172 0.3172 0.3172 0.00
      Apr 28 2024 0.3172 -0.0281 -8.14% 0.3267 0.328 0.3145 87,967.00
      Apr 27 2024 0.3453 0.00 0.00% 0.3453 0.3453 0.3453 0.00
      Apr 26 2024 0.3453 0.00 0.00% 0.3453 0.3453 0.3453 0.00
      Apr 25 2024 0.3453 0.00 0.00% 0.3453 0.3453 0.3453 0.00
      Apr 24 2024 0.3453 0.00 0.00% 0.3453 0.3453 0.3453 0.00
      Apr 23 2024 0.3453 -0.003 -0.86% 0.3484 0.3674 0.3443 55,048.00
      Apr 22 2024 0.3483 0.0447 14.72% 0.3378 0.3645 0.3319 52,095.00
      Apr 21 2024 0.3036 0.00 0.00% 0.3036 0.3036 0.3036 0.00
      Apr 20 2024 0.3036 0.00 0.00% 0.3036 0.3036 0.3036 0.00
      Apr 19 2024 0.3036 -0.0006 -0.20% 0.3027 0.3102 0.280 74,113.00
      Apr 18 2024 0.3042 0.0021 0.70% 0.2982 0.3098 0.2938 65,954.00
      Apr 17 2024 0.3021 0.00 0.00% 0.3021 0.3021 0.3021 0.00
      Apr 16 2024 0.3021 0.00 0.00% 0.3021 0.3021 0.3021 0.00
      Apr 15 2024 0.3021 0.00 0.00% 0.3021 0.3021 0.3021 0.00
      Apr 14 2024 0.3021 -0.0972 -24.34% 0.2702 0.306 0.259 80,275.00
      Apr 13 2024 0.3993 0.00 0.00% 0.3993 0.3993 0.3993 0.00
      Apr 12 2024 0.3993 0.00 0.00% 0.3993 0.3993 0.3993 0.00
      Apr 11 2024 0.3993 0.00 0.00% 0.3993 0.3993 0.3993 0.00
      Apr 10 2024 0.3993 -0.0332 -7.68% 0.4055 0.4064 0.3918 113,858.00
      Apr 09 2024 0.4325 0.00 0.00% 0.4325 0.4325 0.4325 0.00
      Apr 08 2024 0.4325 0.0002 0.05% 0.4314 0.4384 0.4213 125,565.00
      Apr 07 2024 0.4323 0.0149 3.57% 0.4165 0.4323 0.4131 74,713.00
      Apr 06 2024 0.4174 0.0165 4.12% 0.3994 0.4226 0.3993 116,231.00
      Apr 05 2024 0.4009 -0.0098 -2.39% 0.4106 0.4107 0.3894 126,040.00
      Apr 04 2024 0.4107 0.0067 1.66% 0.4021 0.431 0.4016 78,971.00
      Apr 03 2024 0.404 0.012 3.06% 0.3928 0.4326 0.3811 127,020.00
      Apr 02 2024 0.392 -0.0659 -14.39% 0.4259 0.4262 0.3787 147,881.00
      Apr 01 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 31 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 30 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 29 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 28 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 27 2024 0.4579 0.00 0.00% 0.4579 0.4579 0.4579 0.00
      Mar 26 2024 0.4579 0.0409 9.81% 0.4482 0.4698 0.4442 77,946.00
      Mar 25 2024 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
      Mar 24 2024 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
      Mar 23 2024 0.417 0.017 4.25% 0.4083 0.4384 0.4068 209,861.00
      Mar 22 2024 0.400 -0.0223 -5.28% 0.410 0.4285 0.400 236,932.00
      Mar 21 2024 0.4223 -0.0086 -2.00% 0.4305 0.439 0.4157 115,354.00
      Mar 20 2024 0.4309 0.0417 10.71% 0.3947 0.4346 0.3745 330,444.00
      Mar 19 2024 0.3892 -0.0698 -15.21% 0.4599 0.4619 0.3835 325,842.00
      Mar 18 2024 0.459 -0.0363 -7.33% 0.4918 0.4985 0.449 257,770.00
      Mar 17 2024 0.4953 0.0587 13.44% 0.4397 0.5211 0.4346 275,802.00
      Mar 16 2024 0.4366 -0.061 -12.26% 0.497 0.5168 0.425 278,530.00
      Mar 15 2024 0.4976 -0.0168 -3.27% 0.5138 0.5413 0.4454 304,788.00
      Mar 14 2024 0.5144 -0.0086 -1.64% 0.522 0.5319 0.4578 263,613.00
      Mar 13 2024 0.523 -0.0372 -6.64% 0.5624 0.5809 0.5105 82,991.00
      Mar 12 2024 0.5602 -0.0693 -11.01% 0.6285 0.6512 0.5476 80,382.00
      Mar 11 2024 0.6295 -0.0622 -8.99% 0.6898 0.7257 0.6295 72,831.00
      Mar 10 2024 0.6917 0.0705 11.35% 0.8224 0.9743 0.6656 77,484.00
      Mar 09 2024 0.6212 0.00 0.00% 0.6212 0.6212 0.6212 0.00
      Mar 08 2024 0.6212 0.00 0.00% 0.6212 0.6212 0.6212 0.00

      Your Recent History

      HUOB
      CTXCUSDT
      Cortex
      EU
      DBRBD
      Departement Bouches du R...
      Delayed Upgrade Clock