Cortex Historical Data - CTXCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cortex (Cryptocurrency:CTXCUSD)
Cortex (Cryptocurrency:CTXCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCUSD	Crypto	67,606,677	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002876	-0.92%	0.309055	0.307796	0.312202

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.311931	0.393946	0.308545	0.311931	0.113101 - 1.04

Exchange	Last Trade	Size	Trade Price	Currency
BINA	01:36:25	41.00	0.309763	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,133.47	3,656.00	CTXC	CTXCEUR	CTXCGBP	CTXCBTC

CTXCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.309174	0.428284	0.271838	178,547.71	-0.000119	-0.04%
1 Month	0.399188	0.441208	0.23943	232,709.96	-0.090133	-22.58%
3 Months	0.594633	1.04	0.12132	494,666.73	-0.285578	-48.03%
6 Months	0.217262	1.04	0.12132	725,290.21	0.091793	42.25%
1 Year	0.197652	1.04	0.113101	573,140.22	0.111403	56.36%
3 Years	0.359824	1.38	0.056376	2,338,668.89	-0.050769	-14.11%
5 Years	0.147613	11,721.38	0.030604	3,576,037.60	0.161441	109.37%

CTXCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.310886	0.005062	1.66%	0.305657	0.372335	0.29428	81,142.00
May 02 2024	0.305824	0.009515	3.21%	0.295848	0.366163	0.283527	131,443.00
May 01 2024	0.296309	-0.002439	-0.82%	0.297678	0.29829	0.271838	78,822.00
Apr 30 2024	0.298749	-0.023616	-7.33%	0.32238	0.400496	0.284773	160,203.00
Apr 29 2024	0.322365	0.004217	1.33%	0.410458	0.428284	0.304686	199,435.00
Apr 28 2024	0.318148	-0.006136	-1.89%	0.324032	0.397435	0.314039	149,174.00
Apr 27 2024	0.324284	0.016787	5.46%	0.309174	0.345661	0.299085	449,615.00
Apr 26 2024	0.307497	-0.012345	-3.86%	0.319844	0.403882	0.302728	78,246.00
Apr 25 2024	0.319842	-0.00501	-1.54%	0.402339	0.404396	0.308299	118,095.00
Apr 24 2024	0.324852	-0.022334	-6.43%	0.347327	0.417131	0.323371	189,156.00
Apr 23 2024	0.347186	-0.004561	-1.30%	0.418172	0.4185	0.344238	183,698.00
Apr 22 2024	0.351746	0.0151	4.49%	0.410458	0.428284	0.330714	250,534.00
Apr 21 2024	0.336646	0.000397	0.12%	0.405523	0.406331	0.323815	114,317.00
Apr 20 2024	0.336249	0.032656	10.76%	0.302532	0.400538	0.297927	114,907.00
Apr 19 2024	0.303594	-0.00064	-0.21%	0.396782	0.396782	0.278937	62,058.00
Apr 18 2024	0.304233	0.004359	1.45%	0.299674	0.384633	0.289874	52,056.00
Apr 17 2024	0.299875	-0.009169	-2.97%	0.307089	0.315199	0.286858	87,867.00
Apr 16 2024	0.309044	0.01786	6.13%	0.291116	0.397619	0.280966	154,308.00
Apr 15 2024	0.291184	-0.01409	-4.62%	0.410458	0.428284	0.277377	167,896.00
Apr 14 2024	0.305274	0.031209	11.39%	0.402642	0.402951	0.255515	256,773.00
Apr 13 2024	0.274065	-0.052854	-16.17%	0.326756	0.331689	0.23943	1,649,972.00
Apr 12 2024	0.326918	-0.063374	-16.24%	0.38995	0.397983	0.312309	502,269.00
Apr 11 2024	0.390292	-0.009767	-2.44%	0.400072	0.441208	0.387071	178,462.00
Apr 10 2024	0.400059	-0.00463	-1.14%	0.404323	0.433607	0.384956	166,165.00
Apr 09 2024	0.404689	-0.02772	-6.41%	0.43107	0.433622	0.400494	93,033.00
Apr 08 2024	0.432409	0.001219	0.28%	0.410458	0.438336	0.404624	228,486.00
Apr 07 2024	0.431189	0.012629	3.02%	0.418253	0.431213	0.412414	461,505.00
Apr 06 2024	0.41856	0.01809	4.52%	0.399188	0.424769	0.399166	156,242.00
Apr 05 2024	0.40047	-0.009576	-2.34%	0.410458	0.428284	0.389801	487,015.00
Apr 04 2024	0.410047	0.005929	1.47%	0.413604	0.432243	0.403267	474,422.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions