Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CTXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.154 | -0.0081 | -5.00% | 0.1619 | 0.1629 | 0.1526 | 564,620.00 |
| Jul 21 2024 | 0.1621 | -0.0014 | -0.86% | 0.1636 | 0.1655 | 0.1533 | 782,419.00 |
| Jul 20 2024 | 0.1635 | -0.0035 | -2.10% | 0.1671 | 0.170 | 0.1623 | 1,015,184.00 |
| Jul 19 2024 | 0.167 | 0.00 | 0.00% | 0.167 | 0.167 | 0.167 | 0.00 |
| Jul 18 2024 | 0.167 | 0.0049 | 3.02% | 0.1623 | 0.1699 | 0.1597 | 1,534,840.00 |
| Jul 17 2024 | 0.1621 | -0.0035 | -2.11% | 0.1658 | 0.1719 | 0.1596 | 1,401,690.00 |
| Jul 16 2024 | 0.1656 | -0.0002 | -0.12% | 0.1656 | 0.1695 | 0.1573 | 1,514,590.00 |
| Jul 15 2024 | 0.1658 | 0.0037 | 2.28% | 0.1625 | 0.1674 | 0.1602 | 1,193,846.00 |
| Jul 14 2024 | 0.1621 | -0.0028 | -1.70% | 0.1655 | 0.1683 | 0.1563 | 775,953.00 |
| Jul 13 2024 | 0.1649 | -0.0014 | -0.84% | 0.1679 | 0.1714 | 0.1625 | 1,619,758.00 |
| Jul 12 2024 | 0.1663 | 0.0138 | 9.05% | 0.1535 | 0.1744 | 0.1471 | 5,192,294.00 |
| Jul 11 2024 | 0.1525 | -0.0047 | -2.99% | 0.1559 | 0.1782 | 0.1503 | 7,929,005.00 |
| Jul 10 2024 | 0.1572 | 0.0059 | 3.90% | 0.1511 | 0.1925 | 0.1423 | 11,971,488.00 |
| Jul 09 2024 | 0.1513 | 0.0245 | 19.32% | 0.1268 | 0.172 | 0.1254 | 8,996,622.00 |
| Jul 08 2024 | 0.1268 | 0.0054 | 4.45% | 0.1225 | 0.1298 | 0.118 | 1,529,847.00 |
| Jul 07 2024 | 0.1214 | -0.0106 | -8.03% | 0.1316 | 0.1316 | 0.1214 | 1,091,917.00 |
| Jul 06 2024 | 0.132 | 0.0072 | 5.77% | 0.1245 | 0.133 | 0.1184 | 1,124,476.00 |
| Jul 05 2024 | 0.1248 | -0.0016 | -1.27% | 0.1256 | 0.129 | 0.1106 | 2,831,793.00 |
| Jul 04 2024 | 0.1264 | -0.0194 | -13.31% | 0.1456 | 0.1463 | 0.1249 | 3,169,466.00 |
| Jul 03 2024 | 0.1458 | -0.0144 | -8.99% | 0.1611 | 0.1614 | 0.1446 | 3,069,196.00 |
| Jul 02 2024 | 0.1602 | -0.0189 | -10.55% | 0.1779 | 0.1806 | 0.1591 | 3,987,315.00 |
| Jul 01 2024 | 0.1791 | -0.0473 | -20.89% | 0.2261 | 0.2341 | 0.1741 | 8,510,925.00 |
| Jun 30 2024 | 0.2264 | 0.0075 | 3.43% | 0.2192 | 0.2274 | 0.2124 | 422,577.00 |
| Jun 29 2024 | 0.2189 | -0.0009 | -0.41% | 0.220 | 0.2248 | 0.2156 | 442,572.00 |
| Jun 28 2024 | 0.2198 | -0.0057 | -2.53% | 0.2252 | 0.2586 | 0.219 | 2,368,826.00 |
| Jun 27 2024 | 0.2255 | 0.0053 | 2.41% | 0.2203 | 0.2287 | 0.2159 | 523,487.00 |
| Jun 26 2024 | 0.2202 | -0.0087 | -3.80% | 0.2282 | 0.2307 | 0.2147 | 402,030.00 |
| Jun 25 2024 | 0.2289 | 0.0054 | 2.42% | 0.2238 | 0.233 | 0.2217 | 351,337.00 |
| Jun 24 2024 | 0.2235 | 0.009 | 4.20% | 0.2146 | 0.226 | 0.2057 | 625,864.00 |
| Jun 23 2024 | 0.2145 | -0.0088 | -3.94% | 0.2239 | 0.2275 | 0.2141 | 255,402.00 |
| Jun 22 2024 | 0.2233 | -0.0018 | -0.80% | 0.2257 | 0.2283 | 0.2195 | 220,978.00 |
| Jun 21 2024 | 0.2251 | -0.0012 | -0.53% | 0.2263 | 0.233 | 0.219 | 989,945.00 |
| Jun 20 2024 | 0.2263 | -0.0002 | -0.09% | 0.2249 | 0.2524 | 0.2208 | 1,079,612.00 |
| Jun 19 2024 | 0.2265 | 0.0061 | 2.77% | 0.2205 | 0.233 | 0.2191 | 335,860.00 |
| Jun 18 2024 | 0.2204 | -0.0237 | -9.71% | 0.2445 | 0.2456 | 0.2122 | 1,843,190.00 |
| Jun 17 2024 | 0.2441 | -0.029 | -10.62% | 0.2748 | 0.2756 | 0.2353 | 1,021,792.00 |
| Jun 16 2024 | 0.2731 | 0.0014 | 0.52% | 0.272 | 0.2778 | 0.2636 | 259,279.00 |
| Jun 15 2024 | 0.2717 | 0.0075 | 2.84% | 0.264 | 0.2809 | 0.263 | 286,227.00 |
| Jun 14 2024 | 0.2642 | -0.0038 | -1.42% | 0.2696 | 0.281 | 0.2534 | 726,164.00 |
| Jun 13 2024 | 0.268 | -0.0137 | -4.86% | 0.2805 | 0.2809 | 0.2673 | 316,984.00 |
| Jun 12 2024 | 0.2817 | 0.0018 | 0.64% | 0.2801 | 0.2956 | 0.2693 | 531,854.00 |
| Jun 11 2024 | 0.2799 | -0.0169 | -5.69% | 0.297 | 0.2992 | 0.2698 | 588,053.00 |
| Jun 10 2024 | 0.2968 | -0.0099 | -3.23% | 0.302 | 0.3058 | 0.2956 | 203,399.00 |
| Jun 09 2024 | 0.3067 | 0.0149 | 5.11% | 0.2912 | 0.3104 | 0.2892 | 688,869.00 |
| Jun 08 2024 | 0.2918 | -0.0132 | -4.33% | 0.3038 | 0.3084 | 0.2892 | 825,330.00 |
| Jun 07 2024 | 0.305 | -0.0268 | -8.08% | 0.3327 | 0.3331 | 0.3008 | 1,191,947.00 |
| Jun 06 2024 | 0.3318 | 0.0029 | 0.88% | 0.3303 | 0.3349 | 0.324 | 570,451.00 |
| Jun 05 2024 | 0.3289 | 0.0101 | 3.17% | 0.3192 | 0.3317 | 0.3163 | 500,448.00 |
| Jun 04 2024 | 0.3188 | 0.0016 | 0.50% | 0.3174 | 0.3223 | 0.3082 | 849,077.00 |
| Jun 03 2024 | 0.3172 | 0.0005 | 0.16% | 0.3165 | 0.3252 | 0.3145 | 597,796.00 |
| Jun 02 2024 | 0.3167 | -0.0149 | -4.49% | 0.3314 | 0.3358 | 0.3142 | 868,881.00 |
| Jun 01 2024 | 0.3316 | -0.0071 | -2.10% | 0.339 | 0.3391 | 0.3303 | 302,152.00 |
| May 31 2024 | 0.3387 | 0.0015 | 0.44% | 0.335 | 0.3435 | 0.3301 | 1,155,994.00 |
| May 30 2024 | 0.3372 | 0.0119 | 3.66% | 0.3256 | 0.3522 | 0.3242 | 2,391,250.00 |
| May 29 2024 | 0.3253 | -0.0102 | -3.04% | 0.3346 | 0.3401 | 0.3231 | 1,321,746.00 |
| May 28 2024 | 0.3355 | 0.014 | 4.35% | 0.3208 | 0.340 | 0.3106 | 1,247,909.00 |
| May 27 2024 | 0.3215 | 0.0066 | 2.10% | 0.3156 | 0.3271 | 0.313 | 758,352.00 |
| May 26 2024 | 0.3149 | -0.0079 | -2.45% | 0.3231 | 0.3233 | 0.311 | 628,455.00 |
| May 25 2024 | 0.3228 | 0.0051 | 1.61% | 0.3186 | 0.327 | 0.3184 | 458,117.00 |
| May 24 2024 | 0.3177 | 0.0013 | 0.41% | 0.3159 | 0.3203 | 0.3083 | 606,301.00 |
| May 23 2024 | 0.3164 | -0.0198 | -5.89% | 0.336 | 0.3372 | 0.304 | 1,109,539.00 |
| May 22 2024 | 0.3362 | 0.00 | 0.00% | 0.3362 | 0.3362 | 0.3362 | 0.00 |
| May 21 2024 | 0.3362 | -0.0005 | -0.15% | 0.3362 | 0.3426 | 0.3303 | 792,230.00 |
| May 20 2024 | 0.3367 | 0.0193 | 6.08% | 0.3167 | 0.3381 | 0.3093 | 1,338,362.00 |
| May 19 2024 | 0.3174 | -0.0216 | -6.37% | 0.3379 | 0.3391 | 0.3154 | 693,660.00 |
| May 18 2024 | 0.339 | 0.0024 | 0.71% | 0.3373 | 0.342 | 0.330 | 388,802.00 |
| May 17 2024 | 0.3366 | 0.0135 | 4.18% | 0.3245 | 0.3446 | 0.321 | 423,370.00 |
| May 16 2024 | 0.3231 | -0.0078 | -2.36% | 0.3322 | 0.3341 | 0.3146 | 749,834.00 |
| May 15 2024 | 0.3309 | 0.0253 | 8.28% | 0.3088 | 0.3338 | 0.3017 | 1,239,122.00 |
| May 14 2024 | 0.3056 | -0.0074 | -2.36% | 0.3121 | 0.3165 | 0.2966 | 938,933.00 |
| May 13 2024 | 0.313 | -0.0187 | -5.64% | 0.3319 | 0.3337 | 0.3097 | 2,627,841.00 |
| May 12 2024 | 0.3317 | -0.0075 | -2.21% | 0.341 | 0.3449 | 0.330 | 1,245,959.00 |
| May 11 2024 | 0.3392 | -0.0053 | -1.54% | 0.3459 | 0.3512 | 0.335 | 476,974.00 |
| May 10 2024 | 0.3445 | -0.012 | -3.37% | 0.3579 | 0.3669 | 0.3363 | 1,504,415.00 |
| May 09 2024 | 0.3565 | -0.001 | -0.28% | 0.3415 | 0.3633 | 0.3367 | 947,539.00 |
| May 08 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0.00 |
| May 07 2024 | 0.3575 | -0.0327 | -8.38% | 0.3909 | 0.3939 | 0.3575 | 3,968,925.00 |
| May 06 2024 | 0.3902 | 0.0295 | 8.18% | 0.3567 | 0.415 | 0.3507 | 6,552,198.00 |
| May 05 2024 | 0.3607 | 0.0326 | 9.94% | 0.3291 | 0.3948 | 0.3146 | 10,328,273.00 |
| May 04 2024 | 0.3281 | 0.0177 | 5.70% | 0.3118 | 0.3334 | 0.3073 | 1,054,495.00 |
| May 03 2024 | 0.3104 | 0.005 | 1.64% | 0.3051 | 0.3186 | 0.2943 | 884,978.00 |
| May 02 2024 | 0.3054 | 0.0097 | 3.28% | 0.2955 | 0.3081 | 0.2836 | 623,850.00 |
| May 01 2024 | 0.2957 | -0.0028 | -0.94% | 0.2976 | 0.3002 | 0.272 | 1,272,675.00 |
| Apr 30 2024 | 0.2985 | -0.0221 | -6.89% | 0.320 | 0.3298 | 0.2837 | 1,480,446.00 |
| Apr 29 2024 | 0.3206 | 0.0035 | 1.10% | 0.3184 | 0.3247 | 0.3034 | 1,254,970.00 |
| Apr 28 2024 | 0.3171 | -0.0076 | -2.34% | 0.3274 | 0.3424 | 0.314 | 1,449,904.00 |
| Apr 27 2024 | 0.3247 | 0.0158 | 5.11% | 0.3094 | 0.3488 | 0.2961 | 1,340,729.00 |
| Apr 26 2024 | 0.3089 | -0.0126 | -3.92% | 0.3203 | 0.3216 | 0.3022 | 579,952.00 |
| Apr 25 2024 | 0.3215 | -0.0233 | -6.76% | 0.3257 | 0.3301 | 0.3071 | 2,482,269.00 |
| Apr 24 2024 | 0.3448 | 0.00 | 0.00% | 0.3448 | 0.3448 | 0.3448 | 0.00 |
