CTXC Historical USD Price
Daily close · Apr 16, 2018 → Apr 16, 2019Daily price history
Mar 17, 2019 → Apr 16, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-16 | $0.18178539 | $0.18279306 | $0.1761924 | $0.18058897 | $3.80M |
| 2019-04-15 | $0.19096608 | $0.19419214 | $0.18075411 | $0.18218761 | $4.00M |
| 2019-04-14 | $0.18754728 | $0.19513454 | $0.18244935 | $0.19108316 | $3.75M |
| 2019-04-13 | $0.19179824 | $0.19429572 | $0.18125956 | $0.18763393 | $3.65M |
| 2019-04-12 | $0.18486814 | $0.19529501 | $0.16969943 | $0.19195652 | $4.43M |
| 2019-04-11 | $0.20880398 | $0.20994213 | $0.17587432 | $0.18498045 | $6.47M |
| 2019-04-10 | $0.22017341 | $0.2201799 | $0.20450651 | $0.20898235 | $5.01M |
| 2019-04-08 | $0.23602345 | $0.23810647 | $0.20242785 | $0.21409028 | $6.64M |
| 2019-04-07 | $0.22977548 | $0.2421641 | $0.22416795 | $0.23614821 | $8.05M |
| 2019-04-06 | $0.23956816 | $0.23956816 | $0.22346044 | $0.22967546 | $6.07M |
| 2019-04-05 | $0.24494415 | $0.25030998 | $0.23038854 | $0.23962592 | $5.95M |
| 2019-04-04 | $0.20897731 | $0.25211396 | $0.20897731 | $0.24401077 | $8.77M |
| 2019-04-03 | $0.20768586 | $0.23179549 | $0.19775077 | $0.20863606 | $7.98M |
| 2019-04-02 | $0.19592229 | $0.20946571 | $0.17916763 | $0.20786506 | $12.74M |
| 2019-04-01 | $0.1888317 | $0.21833624 | $0.1888317 | $0.19584181 | $10.31M |
| 2019-03-31 | $0.16268301 | $0.19089021 | $0.16137341 | $0.18833905 | $10.67M |
| 2019-03-30 | $0.16678166 | $0.16836868 | $0.16009462 | $0.16295322 | $2.97M |
| 2019-03-29 | $0.16476629 | $0.16902826 | $0.16470869 | $0.16699746 | $3.50M |
| 2019-03-28 | $0.16274621 | $0.16514825 | $0.16024139 | $0.16476827 | $2.24M |
| 2019-03-27 | $0.1563917 | $0.16271884 | $0.15623 | $0.1626528 | $2.44M |
| 2019-03-26 | $0.16329932 | $0.16370156 | $0.15105434 | $0.15608399 | $2.63M |
| 2019-03-25 | $0.16513873 | $0.16660843 | $0.15859491 | $0.16340677 | $3.09M |
| 2019-03-24 | $0.16758721 | $0.16770542 | $0.16162567 | $0.16473947 | $3.19M |
| 2019-03-23 | $0.16886081 | $0.17591703 | $0.1642227 | $0.1674392 | $4.04M |
| 2019-03-22 | $0.16355591 | $0.17502853 | $0.16228843 | $0.1690239 | $4.55M |
| 2019-03-21 | $0.1745996 | $0.18172157 | $0.15460508 | $0.16360231 | $6.99M |
| 2019-03-20 | $0.15109247 | $0.15967219 | $0.14811171 | $0.15967219 | $3.71M |
| 2019-03-19 | $0.14844095 | $0.15182255 | $0.14551962 | $0.15110875 | $2.77M |
| 2019-03-18 | $0.15141341 | $0.15369385 | $0.14694237 | $0.14848115 | $2.28M |
| 2019-03-17 | $0.1531998 | $0.15385149 | $0.14480829 | $0.15166952 | $2.64M |