Cortex Historical Data - CTXCUSD | 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:CTXCUSD)
Cortex (Cryptocurrency:CTXCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCUSD	Crypto	35,587,017	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.003445	-2.08%	0.162535	0.146411	0.16963

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.407466	0.407604	0.159933	0.165981	0.111165 - 1.04

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:16:15	184.00	0.162445	USD

Price x Volume	Volume	Base Symbol	Related Pairs
28,376.71	172,183.00	CTXC	CTXCEUR	CTXCGBP	CTXCBTC

CTXCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.362693	0.428284	0.142991	1,280,619.71	-0.200158	-55.19%
1 Month	0.221472	0.428284	0.111165	690,223.75	-0.058937	-26.61%
3 Months	0.347327	0.449689	0.111165	352,392.74	-0.184792	-53.20%
6 Months	0.270148	1.04	0.111165	439,473.04	-0.107613	-39.83%
1 Year	0.191976	1.04	0.111165	548,533.23	-0.029441	-15.34%
3 Years	0.139409	1.38	0.056376	2,037,977.52	0.023126	16.59%
5 Years	0.1093	11,721.38	0.030604	3,182,243.02	0.053235	48.71%

CTXCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 Jul 2024	0.166215	-0.000187	-0.11%	0.16602	0.169474	0.157497	307,147.00
16 Jul 2024	0.166402	0.005194	3.22%	0.410458	0.428284	0.1602	174,789.00
15 Jul 2024	0.161208	-0.004633	-2.79%	0.165263	0.167903	0.15706	114,667.00
14 Jul 2024	0.165841	-0.000873	-0.52%	0.167882	0.171251	0.162657	583,111.00
13 Jul 2024	0.166714	0.014714	9.68%	0.151976	0.360118	0.150494	1,669,197.00
12 Jul 2024	0.152	-0.005672	-3.60%	0.360698	0.360698	0.150934	1,681,933.00
11 Jul 2024	0.157672	0.006769	4.49%	0.362693	0.362803	0.142991	4,433,494.00
10 Jul 2024	0.150903	0.024	18.91%	0.127021	0.355288	0.125535	3,214,363.00
09 Jul 2024	0.126904	0.004576	3.74%	0.410458	0.428284	0.12009	684,457.00
08 Jul 2024	0.122328	-0.009697	-7.34%	0.364003	0.364464	0.12228	102,306.00
07 Jul 2024	0.132025	0.007308	5.86%	0.354141	0.354193	0.118507	351,931.00
06 Jul 2024	0.124717	-0.001756	-1.39%	0.125789	0.357756	0.111165	549,864.00
05 Jul 2024	0.126473	-0.019228	-13.20%	0.145593	0.377684	0.125514	560,834.00
04 Jul 2024	0.145701	-0.015523	-9.63%	0.160765	0.160963	0.144814	335,002.00
03 Jul 2024	0.161224	-0.015883	-8.97%	0.179194	0.179728	0.158744	1,275,635.00
02 Jul 2024	0.177108	-0.049957	-22.00%	0.410458	0.428284	0.175456	1,658,102.00
01 Jul 2024	0.227064	0.009241	4.24%	0.21799	0.381656	0.212405	9,247.00
30 Jun 2024	0.217823	-0.002381	-1.08%	0.218932	0.224283	0.214928	44,681.00
29 Jun 2024	0.220204	-0.00629	-2.78%	0.226727	0.385862	0.21934	518,639.00
28 Jun 2024	0.226495	0.005862	2.66%	0.22075	0.380919	0.21539	38,928.00
27 Jun 2024	0.220632	-0.008485	-3.70%	0.410458	0.428284	0.215953	18,380.00
26 Jun 2024	0.229117	0.005976	2.68%	0.223574	0.23308	0.221034	27,266.00
25 Jun 2024	0.223141	0.008442	3.93%	0.214108	0.395374	0.206631	104,022.00
24 Jun 2024	0.214699	-0.009475	-4.23%	0.224215	0.227331	0.214422	38,840.00
23 Jun 2024	0.224174	-0.000646	-0.29%	0.401546	0.401546	0.219581	15,540.00
22 Jun 2024	0.22482	0.000335	0.15%	0.22449	0.232345	0.219278	286,813.00
21 Jun 2024	0.224486	-0.003123	-1.37%	0.228035	0.406049	0.220676	427,110.00
20 Jun 2024	0.227609	0.006479	2.93%	0.221472	0.409	0.221007	99,967.00
19 Jun 2024	0.22113	-0.023962	-9.78%	0.245333	0.416462	0.213305	246,300.00
18 Jun 2024	0.245092	-0.028795	-10.51%	0.410458	0.428284	0.235372	398,240.00
17 Jun 2024	0.273887	0.003206	1.18%	0.414264	0.414531	0.263341	32,133.00
16 Jun 2024	0.27068	0.007246	2.75%	0.413125	0.41471	0.264024	55,071.00

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