Cortex Historical Data - CTXCGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCGBP	Crypto	76,572,847	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.004449	-1.56%	0.280269	0.27759	0.280805

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.338575	0.338977	0.279322	0.284718	0.080821 - 0.777391

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:13:07	432.00	0.279733	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
51,340.96	179,522.00	CTXC	CTXCEUR	CTXCUSD	CTXCBTC

CTXCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.236334	0.343437	0.208273	119,352.00	0.043935	18.59%
1 Month	0.343747	0.40273	0.203213	375,502.89	-0.063478	-18.47%
3 Months	0.369125	0.777391	0.203213	545,243.46	-0.088856	-24.07%
6 Months	0.100979	0.777391	0.096931	726,550.70	0.17929	177.55%
1 Year	0.167649	0.777391	0.080821	574,852.14	0.11262	67.18%
3 Years	0.230005	2.14	0.056038	2,370,878.69	0.050264	21.85%
5 Years	0.14013	10,534.15	0.026744	3,605,788.84	0.140139	100.01%

CTXCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 Apr 2024	0.284945	0.012939	4.76%	0.328182	0.343437	0.208273	250,534.00
22 Apr 2024	0.272006	-0.000059	-0.02%	0.328795	0.328795	0.261925	114,317.00
21 Apr 2024	0.272064	0.02649	10.79%	0.323495	0.323495	0.241087	114,907.00
20 Apr 2024	0.245574	0.00085	0.35%	0.318916	0.318916	0.225486	62,058.00
19 Apr 2024	0.244724	0.002763	1.14%	0.308969	0.308969	0.232548	52,056.00
18 Apr 2024	0.241961	-0.006718	-2.70%	0.246698	0.253631	0.231215	87,284.00
17 Apr 2024	0.248679	0.014827	6.34%	0.236334	0.250139	0.225812	154,308.00
16 Apr 2024	0.233852	-0.011615	-4.73%	0.328182	0.328404	0.208273	167,896.00
15 Apr 2024	0.245467	0.021327	9.52%	0.328182	0.328404	0.208273	256,773.00
14 Apr 2024	0.22414	-0.038653	-14.71%	0.339186	0.339186	0.203213	1,649,972.00
13 Apr 2024	0.262794	-0.0481	-15.47%	0.312088	0.317477	0.251564	501,529.00
12 Apr 2024	0.310894	-0.00791	-2.48%	0.351744	0.351744	0.308902	178,462.00
11 Apr 2024	0.318803	-0.000279	-0.09%	0.319093	0.342198	0.305528	166,067.00
10 Apr 2024	0.319082	-0.021573	-6.33%	0.339748	0.341848	0.316128	93,033.00
09 Apr 2024	0.340655	0.003654	1.08%	0.326955	0.344558	0.318503	228,486.00
08 Apr 2024	0.337001	0.007338	2.23%	0.329274	0.339786	0.324324	461,325.00
07 Apr 2024	0.329663	0.013864	4.39%	0.334691	0.334691	0.314476	156,242.00
06 Apr 2024	0.315799	-0.008351	-2.58%	0.338778	0.338778	0.3097	486,972.00
05 Apr 2024	0.32415	0.004724	1.48%	0.326955	0.341013	0.318503	474,422.00
04 Apr 2024	0.319426	0.006364	2.03%	0.310937	0.343	0.303049	416,588.00
03 Apr 2024	0.313061	-0.027867	-8.17%	0.347312	0.347312	0.300806	395,378.00
02 Apr 2024	0.340928	-0.012422	-3.52%	0.343747	0.373084	0.329	343,361.00
01 Apr 2024	0.35335	0.002779	0.79%	0.344828	0.363884	0.344828	143,832.00
31 Mar 2024	0.350571	-0.016808	-4.58%	0.370085	0.372452	0.350323	886,376.00
30 Mar 2024	0.367379	-0.011693	-3.08%	0.375784	0.376646	0.35699	363,092.00
29 Mar 2024	0.379072	-0.004272	-1.11%	0.379463	0.40273	0.370335	732,259.00
28 Mar 2024	0.383344	0.020158	5.55%	0.3608	0.39275	0.34944	1,220,381.00
27 Mar 2024	0.363186	0.011205	3.18%	0.343747	0.373084	0.34359	356,171.00
26 Mar 2024	0.351981	0.009722	2.84%	0.338298	0.358978	0.33435	502,100.00
25 Mar 2024	0.342259	0.009766	2.94%	0.332829	0.345547	0.326452	227,140.00
24 Mar 2024	0.332493	0.007767	2.39%	0.324274	0.347062	0.323321	538,571.00

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