CTXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 4.22 | -0.070 | -1.59% | 4.24 | 4.29 | 4.16 | 2,559.00 |
May 10 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.29 | 4.29 | 0.00 |
May 09 2024 | 4.29 | -0.240 | -5.33% | 4.45 | 4.45 | 4.20 | 788.00 |
May 08 2024 | 4.53 | 0.080 | 1.77% | 4.50 | 4.53 | 4.45 | 437.00 |
May 07 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 06 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 05 2024 | 4.45 | 0.010 | 0.33% | 4.48 | 4.48 | 4.40 | 319.00 |
May 04 2024 | 4.44 | 0.110 | 2.44% | 4.57 | 4.57 | 4.39 | 610.00 |
May 03 2024 | 4.33 | -0.030 | -0.79% | 4.33 | 4.33 | 4.33 | 43.00 |
May 02 2024 | 4.37 | -0.730 | -14.38% | 4.37 | 4.37 | 4.37 | 9.00 |
May 01 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Apr 30 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Apr 29 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Apr 28 2024 | 5.10 | -0.040 | -0.75% | 5.15 | 5.15 | 5.10 | 104.00 |
Apr 27 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 0.00 |
Apr 26 2024 | 5.14 | -0.060 | -1.08% | 5.14 | 5.14 | 5.07 | 212.00 |
Apr 25 2024 | 5.19 | -0.010 | -0.12% | 5.14 | 5.24 | 5.14 | 1,087.00 |
Apr 24 2024 | 5.20 | -0.390 | -6.99% | 5.24 | 5.24 | 5.01 | 4,284.00 |
Apr 23 2024 | 5.59 | 1.47 | 35.51% | 4.73 | 5.83 | 4.73 | 11,185.00 |
Apr 22 2024 | 4.13 | 0.00 | 0.00% | 4.13 | 4.13 | 4.13 | 0.00 |
Apr 21 2024 | 4.13 | -0.030 | -0.61% | 4.13 | 4.13 | 4.13 | 9.00 |
Apr 20 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 19 2024 | 4.15 | 0.250 | 6.47% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 18 2024 | 3.90 | 0.280 | 7.72% | 3.93 | 3.93 | 3.88 | 692.00 |
Apr 17 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0.00 |
Apr 16 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0.00 |
Apr 15 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0.00 |
Apr 14 2024 | 3.62 | -1.10 | -23.23% | 3.62 | 3.62 | 3.62 | 14.00 |
Apr 13 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
Apr 12 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
Apr 11 2024 | 4.71 | -0.190 | -3.93% | 4.71 | 4.71 | 4.71 | 1.00 |
Apr 10 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
Apr 09 2024 | 4.91 | 0.140 | 2.87% | 5.00 | 5.10 | 4.82 | 732.00 |
Apr 08 2024 | 4.77 | 0.280 | 6.33% | 4.60 | 4.79 | 4.54 | 962.00 |
Apr 07 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
Apr 06 2024 | 4.49 | -0.250 | -5.29% | 4.49 | 4.49 | 4.49 | 9.00 |
Apr 05 2024 | 4.74 | 0.330 | 7.47% | 4.62 | 4.74 | 4.62 | 24.00 |
Apr 04 2024 | 4.41 | -0.300 | -6.28% | 4.70 | 4.73 | 4.28 | 1,220.00 |
Apr 03 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
Apr 02 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
Apr 01 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
Mar 31 2024 | 4.70 | -0.030 | -0.57% | 4.65 | 4.70 | 4.58 | 567.00 |
Mar 30 2024 | 4.73 | -0.240 | -4.80% | 4.89 | 4.91 | 4.67 | 609.00 |
Mar 29 2024 | 4.97 | -0.030 | -0.61% | 4.86 | 5.06 | 4.86 | 943.00 |
Mar 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
Mar 27 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
Mar 26 2024 | 5.00 | -0.160 | -3.03% | 4.99 | 5.00 | 4.99 | 1.00 |
Mar 25 2024 | 5.15 | -0.300 | -5.56% | 5.16 | 5.16 | 5.15 | 19.00 |
Mar 24 2024 | 5.46 | 0.150 | 2.92% | 5.49 | 5.49 | 5.46 | 46.00 |
Mar 23 2024 | 5.30 | 0.220 | 4.38% | 5.27 | 5.30 | 5.27 | 60.00 |
Mar 22 2024 | 5.08 | -0.470 | -8.42% | 5.11 | 5.11 | 5.08 | 15.00 |
Mar 21 2024 | 5.55 | -0.290 | -5.00% | 5.52 | 5.55 | 5.52 | 68.00 |
Mar 20 2024 | 5.84 | -0.210 | -3.43% | 5.61 | 5.93 | 5.46 | 2,300.00 |
Mar 19 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
Mar 18 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
Mar 17 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
Mar 16 2024 | 6.05 | -0.450 | -6.94% | 6.56 | 6.61 | 5.69 | 5,629.00 |
Mar 15 2024 | 6.50 | 2.98 | 84.51% | 5.06 | 7.77 | 4.92 | 24,212.00 |
Mar 14 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0.00 |
Mar 13 2024 | 3.52 | -0.170 | -4.49% | 3.58 | 3.58 | 3.49 | 1,651.00 |
Mar 12 2024 | 3.69 | -0.400 | -9.87% | 3.68 | 3.69 | 3.68 | 44.00 |
Mar 11 2024 | 4.09 | 1.65 | 67.69% | 4.11 | 4.11 | 4.09 | 246.00 |
Mar 10 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
Mar 09 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
Mar 08 2024 | 2.44 | -0.600 | -19.60% | 2.45 | 2.49 | 2.44 | 419.00 |
Mar 07 2024 | 3.04 | 0.880 | 41.07% | 3.01 | 3.09 | 2.97 | 116.00 |
Mar 06 2024 | 2.15 | 0.190 | 9.44% | 2.15 | 2.15 | 2.15 | 11.00 |
Mar 05 2024 | 1.97 | -0.090 | -4.23% | 2.01 | 2.03 | 1.97 | 1,373.00 |
Mar 04 2024 | 2.05 | 0.030 | 1.38% | 2.07 | 2.07 | 2.02 | 1,120.00 |
Mar 03 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
Mar 02 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
Mar 01 2024 | 2.03 | 0.050 | 2.46% | 2.03 | 2.05 | 2.03 | 23.00 |
Feb 29 2024 | 1.98 | -0.040 | -1.91% | 1.98 | 1.98 | 1.98 | 4.00 |
Feb 28 2024 | 2.01 | 0.050 | 2.41% | 2.07 | 2.08 | 1.99 | 1,775.00 |
Feb 27 2024 | 1.97 | 0.040 | 1.93% | 2.00 | 2.01 | 1.96 | 2,739.00 |
Feb 26 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
Feb 25 2024 | 1.93 | -0.060 | -3.15% | 1.97 | 1.99 | 1.93 | 90.00 |
Feb 24 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
Feb 23 2024 | 1.99 | -0.100 | -4.65% | 1.99 | 1.99 | 1.99 | 14.00 |
Feb 22 2024 | 2.09 | 0.180 | 9.26% | 2.12 | 2.12 | 2.09 | 77.00 |
Feb 21 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
Feb 20 2024 | 1.91 | 0.060 | 3.12% | 1.91 | 1.91 | 1.91 | 297.00 |
Feb 19 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
Feb 18 2024 | 1.86 | -0.040 | -1.94% | 1.88 | 1.95 | 1.86 | 627.00 |
Feb 17 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Feb 16 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Feb 15 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Feb 14 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Feb 13 2024 | 1.89 | 0.010 | 0.39% | 1.90 | 1.90 | 1.89 | 34.00 |
Feb 12 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
Feb 11 2024 | 1.88 | -0.090 | -4.69% | 1.88 | 1.90 | 1.86 | 223.00 |
Feb 10 2024 | 1.98 | 0.270 | 15.63% | 1.92 | 1.98 | 1.92 | 151.00 |