CTEX Historical USD Price
Daily close · May 17, 2022 → Jun 19, 2023Daily price history
May 21, 2023 → Jun 19, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-19 | $0.795 | $0.7975 | $0.795 | $0.7975 | $5.39M |
| 2023-06-18 | $0.795 | $0.795 | $0.7525 | $0.795 | $5.35M |
| 2023-06-17 | $0.7925 | $0.795 | $0.76 | $0.795 | $5.30M |
| 2023-06-16 | $0.79 | $0.7925 | $0.79 | $0.7925 | $5.22M |
| 2023-06-15 | $0.7875 | $0.79 | $0.7 | $0.79 | $5.07M |
| 2023-06-14 | $0.785 | $0.7875 | $0.7 | $0.7875 | $4.89M |
| 2023-06-13 | $0.78 | $0.785 | $0.78 | $0.785 | $4.90M |
| 2023-06-12 | $0.7775 | $0.78 | $0.7775 | $0.78 | $4.59M |
| 2023-06-11 | $0.775 | $0.7775 | $0.775 | $0.7775 | $4.41M |
| 2023-06-10 | $0.77 | $0.775 | $0.77 | $0.775 | $4.37M |
| 2023-06-09 | $0.7675 | $0.77 | $0.591875 | $0.77 | $3.90M |
| 2023-06-08 | $0.7625 | $0.7675 | $0.7625 | $0.7675 | $4.11M |
| 2023-06-07 | $0.76 | $0.7625 | $0.76 | $0.7625 | $4.07M |
| 2023-06-06 | $0.7575 | $0.76 | $0.725 | $0.76 | $2.73M |
| 2023-06-05 | $0.755 | $0.7575 | $0.755 | $0.7575 | $533,150.16 |
| 2023-06-04 | $0.7525 | $0.755 | $0.7524999 | $0.755 | $48,745.29 |
| 2023-06-03 | $0.7525 | $0.7525 | $0.7525 | $0.7525 | $79,245.47 |
| 2023-06-02 | $0.75 | $0.7525 | $0.725 | $0.7525 | $487,411.48 |
| 2023-06-01 | $0.7425 | $0.75 | $0.7425 | $0.75 | $3.40M |
| 2023-05-31 | $0.7375 | $0.7425 | $0.7375 | $0.7425 | $3.32M |
| 2023-05-30 | $0.735 | $0.7375 | $0.735 | $0.7375 | $3.25M |
| 2023-05-29 | $0.725 | $0.735 | $0.7175 | $0.735 | $3.24M |
| 2023-05-28 | $0.725 | $0.725 | $0.725 | $0.725 | $3.11M |
| 2023-05-27 | $0.7175 | $0.725 | $0.7025 | $0.725 | $3.07M |
| 2023-05-26 | $0.7175 | $0.7175 | $0.7175 | $0.7175 | $3.05M |
| 2023-05-25 | $0.7155 | $0.7175 | $0.7055 | $0.7175 | $3.04M |
| 2023-05-24 | $0.7125 | $0.7155 | $0.7025 | $0.7155 | $3.02M |
| 2023-05-23 | $0.705 | $0.7125 | $0.685 | $0.7125 | $2.96M |
| 2023-05-22 | $0.7 | $0.705 | $0.7 | $0.705 | $2.90M |
| 2023-05-21 | $0.67 | $0.7 | $0.65 | $0.7 | $2.86M |