1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Cortex (CTXCGBP)
  6. Historical

CTXCGBP

Cortex Historical Data - CTXCGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Cortex CTXCGBP Crypto 28,955,962 Cortex
  Price Change Price Change % Current Price Bid Price Offer
-0.000699 -0.58% 0.120245 0.119654 0.121622
Open Price High Price Low Price Prev. Close 52 Week Range
0.123512 0.123512 0.119662 0.120944 0.056038 - 1.01
Exchange Last Trade Size Trade Price Currency
BINA 21:26:49 937.00 0.120245 GBP
Price x Volume Volume Base Symbol Related Pairs
11,856.37 98,490.00 CTXC CTXCEUR CTXCUSD CTXCBTC

CTXCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1248160.1384790.119556821,933.94-0.004572-3.66%
1 Month0.1239550.1389660.1055981,201,190.48-0.00371-2.99%
3 Months0.1060190.1580820.0748061,678,557.480.01422613.42%
6 Months0.2181470.3430510.0560382,063,468.39-0.097902-44.88%
1 Year0.1425021.010.0560383,655,149.83-0.022257-15.62%
3 Years0.08707110,534.150.0267444,583,499.200.03317438.10%
5 Years0.29948110,534.150.0267444,291,060.18-0.179236-59.85%

CTXCGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
17 Aug 2022 0.121071 -0.00259 -2.09% 0.124065 0.12497 0.119556 635,141.00
16 Aug 2022 0.123661 -0.002444 -1.94% 0.133071 0.133781 0.121565 619,899.00
15 Aug 2022 0.126105 -0.005864 -4.44% 0.133071 0.134413 0.125481 730,485.00
14 Aug 2022 0.131969 -0.002226 -1.66% 0.133835 0.135747 0.131856 530,912.00
13 Aug 2022 0.134195 0.004022 3.09% 0.130822 0.138479 0.127885 1,888,711.00
12 Aug 2022 0.130173 0.003819 3.02% 0.123097 0.133301 0.123097 846,099.00
11 Aug 2022 0.126354 0.001527 1.22% 0.124816 0.128837 0.122496 502,290.00
10 Aug 2022 0.124827 -0.003386 -2.64% 0.118677 0.129766 0.117488 331,340.00
09 Aug 2022 0.128213 0.001511 1.19% 0.127527 0.129883 0.127002 654,714.00
08 Aug 2022 0.126702 0.000394 0.31% 0.126752 0.129464 0.12555 381,056.00
07 Aug 2022 0.126308 -0.003155 -2.44% 0.129267 0.129829 0.126308 265,617.00
06 Aug 2022 0.129463 0.001455 1.14% 0.127974 0.130267 0.126516 397,416.00
05 Aug 2022 0.128008 0.006277 5.16% 0.122671 0.132623 0.122293 1,481,973.00
04 Aug 2022 0.12173 -0.004564 -3.61% 0.12537 0.129062 0.121389 802,027.00
03 Aug 2022 0.126295 0.002917 2.36% 0.123497 0.128347 0.118065 961,251.00
02 Aug 2022 0.123378 -0.002182 -1.74% 0.118677 0.128011 0.117488 2,874,840.00
01 Aug 2022 0.12556 -0.004256 -3.28% 0.129859 0.138966 0.124254 2,348,468.00
31 Jul 2022 0.129815 0.005948 4.80% 0.123006 0.138833 0.121512 3,901,416.00
30 Jul 2022 0.123867 -0.000935 -0.75% 0.125069 0.127297 0.120758 1,147,977.00
29 Jul 2022 0.124802 0.003954 3.27% 0.120484 0.128664 0.116589 4,092,080.00
28 Jul 2022 0.120849 0.007354 6.48% 0.112918 0.120867 0.110966 1,268,344.00
27 Jul 2022 0.113495 0.003994 3.65% 0.107826 0.114252 0.105598 980,704.00
26 Jul 2022 0.109501 -0.010156 -8.49% 0.118677 0.128011 0.107747 597,475.00
25 Jul 2022 0.119657 0.001292 1.09% 0.119435 0.129495 0.117697 3,133,680.00
24 Jul 2022 0.118365 0.001878 1.61% 0.114917 0.120598 0.114637 461,945.00
23 Jul 2022 0.116487 -0.003999 -3.32% 0.121223 0.121922 0.114135 415,675.00
22 Jul 2022 0.120486 0.004632 4.00% 0.115914 0.120834 0.109264 812,648.00
21 Jul 2022 0.115855 -0.005771 -4.74% 0.123955 0.123955 0.114759 569,146.00
20 Jul 2022 0.121626 0.002753 2.32% 0.118677 0.128011 0.117488 1,875,874.00
19 Jul 2022 0.118873 0.003346 2.90% 0.110783 0.123933 0.109038 1,929,200.00
18 Jul 2022 0.115527 0.000059 0.05% 0.116286 0.158082 0.112877 7,185,858.00
17 Jul 2022 0.115468 0.005038 4.56% 0.110783 0.116616 0.1082 743,700.00
Your Recent History
COIN
CTXCGBP
Cortex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 11:30:55