Cortex Historical Data - CTXCUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCUST	Crypto	73,005,437	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0005	-0.15%	0.3351	0.3264	0.3453

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.3356	0.346	0.3292	0.3356	0.1123 - 1.04

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	14:21:13	0.000053	0.3968	UST

Price x Volume	Volume	Base Symbol	Related Pairs
459,124.66	1,368,015.50	CTXC	CTXCEUR	CTXCGBP	CTXCBTC

CTXCUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.3056	0.3446	0.3016	6,060,450.03	0.0295	9.65%
1 Month	0.3447	0.403	0.272	11,329,903.66	-0.0096	-2.79%
3 Months	0.6023	1.04	0.2381	18,224,626.01	-0.2672	-44.36%
6 Months	0.1869	1.04	0.186	19,921,643.35	0.1482	79.29%
1 Year	0.164	1.04	0.1123	14,961,736.91	0.1711	104.33%
3 Years	0.2043	1.38	0.0696	24,947,554.11	0.1308	64.02%
5 Years	0.2172	1.38	0.0696	24,624,474.61	0.1179	54.28%

CTXCUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.3358	-0.0003	-0.09%	0.336	0.3426	0.330	7,778,120.00
21 May 2024	0.3361	0.0189	5.96%	0.317	0.338	0.3097	9,481,820.00
20 May 2024	0.3172	-0.0214	-6.32%	0.3384	0.3391	0.3154	5,117,553.00
19 May 2024	0.3386	0.0023	0.68%	0.337	0.3423	0.3296	3,034,064.00
18 May 2024	0.3363	0.0133	4.12%	0.3224	0.3446	0.3205	3,781,656.00
17 May 2024	0.323	-0.0092	-2.77%	0.3308	0.3344	0.3146	4,276,752.00
16 May 2024	0.3322	0.026	8.49%	0.3056	0.3337	0.3016	8,953,182.00
15 May 2024	0.3062	-0.0074	-2.36%	0.313	0.315	0.2966	7,814,319.00
14 May 2024	0.3136	-0.018	-5.43%	0.3318	0.3341	0.3097	6,387,101.00
13 May 2024	0.3316	-0.0083	-2.44%	0.3397	0.3452	0.330	3,761,930.00
12 May 2024	0.3399	-0.0053	-1.54%	0.345	0.3516	0.335	2,804,202.00
11 May 2024	0.3452	-0.0116	-3.25%	0.3568	0.3669	0.336	7,707,281.00
10 May 2024	0.3568	0.0148	4.33%	0.3419	0.3633	0.3367	5,018,141.00
09 May 2024	0.342	-0.0175	-4.87%	0.3579	0.3683	0.3376	10,352,542.00
08 May 2024	0.3595	-0.0279	-7.20%	0.388	0.3939	0.358	19,998,611.00
07 May 2024	0.3874	0.0276	7.67%	0.3552	0.403	0.3503	25,453,353.00
06 May 2024	0.3598	0.0305	9.26%	0.3279	0.398	0.3146	77,586,513.00
05 May 2024	0.3293	0.0195	6.29%	0.3106	0.3331	0.3073	7,576,974.00
04 May 2024	0.3098	0.0041	1.34%	0.3055	0.3186	0.2943	7,130,738.00
03 May 2024	0.3057	0.0103	3.49%	0.2955	0.3081	0.283	5,549,927.00
02 May 2024	0.2954	-0.0034	-1.14%	0.2985	0.3002	0.272	9,089,151.00
01 May 2024	0.2988	-0.0223	-6.94%	0.3209	0.3303	0.2837	11,349,800.00
30 Apr 2024	0.3211	0.0044	1.39%	0.3178	0.3244	0.3034	13,981,532.00
29 Apr 2024	0.3167	-0.008	-2.46%	0.3244	0.3428	0.314	10,156,220.00
28 Apr 2024	0.3247	0.016	5.18%	0.3093	0.3487	0.297	15,671,212.00
27 Apr 2024	0.3087	-0.0133	-4.13%	0.3212	0.3222	0.3022	7,270,263.00
26 Apr 2024	0.322	-0.0045	-1.38%	0.3268	0.3301	0.3076	9,671,770.00
25 Apr 2024	0.3265	-0.0188	-5.44%	0.3447	0.3609	0.323	10,482,560.00
24 Apr 2024	0.3453	-0.0036	-1.03%	0.3486	0.3688	0.3434	10,595,980.00
23 Apr 2024	0.3489	0.0125	3.72%	0.3378	0.367	0.3293	17,025,726.00
22 Apr 2024	0.3364	-0.001	-0.30%	0.3375	0.3418	0.3229	7,285,800.00
21 Apr 2024	0.3374	0.0336	11.06%	0.3026	0.3439	0.299	9,890,205.00

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