OETOB Czech Traded (USD)

CTXUSD
🏛️ czech-republic →
3,641.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,665.83 1,677.76 1,665.14 1,670.94 0.0M
2022-12-29 1,665.83 1,677.04 1,665.14 1,674.45 0.0M
2022-12-28 1,668.35 1,674.92 1,664.29 1,664.80 0.0M
2022-12-27 1,659.68 1,675.54 1,659.68 1,668.17 0.0M
2022-12-23 1,639.48 1,664.38 1,638.35 1,655.28 0.0M
2022-12-22 1,639.48 1,656.24 1,638.35 1,643.80 0.0M
2022-12-21 1,630.82 1,642.39 1,624.41 1,636.34 0.0M
2022-12-20 1,616.41 1,636.17 1,608.58 1,631.58 0.0M
2022-12-19 1,611.02 1,626.02 1,610.42 1,612.41 0.0M
2022-12-16 1,626.90 1,634.21 1,602.40 1,608.67 0.0M
2022-12-15 1,626.90 1,634.21 1,616.67 1,621.09 0.0M
2022-12-14 1,629.32 1,637.33 1,624.06 1,629.59 0.0M
2022-12-13 1,597.39 1,635.51 1,585.08 1,631.57 0.0M
2022-12-12 1,601.39 1,612.29 1,592.35 1,592.61 0.0M
2022-12-09 1,607.29 1,615.44 1,591.18 1,603.25 0.0M
2022-12-08 1,607.29 1,615.44 1,591.18 1,600.92 0.0M
2022-12-07 1,603.47 1,613.08 1,591.40 1,604.04 0.0M
2022-12-06 1,637.51 1,641.30 1,609.04 1,611.30 0.0M
2022-12-05 1,633.55 1,662.11 1,633.55 1,643.46 0.0M
2022-12-02 1,640.78 1,662.23 1,615.26 1,622.85 0.0M
2022-12-01 1,640.78 1,662.23 1,631.37 1,648.66 0.0M
2022-11-30 1,636.40 1,647.84 1,623.44 1,624.04 0.0M
2022-11-29 1,666.56 1,671.45 1,632.22 1,636.33 0.0M
2022-11-28 1,674.53 1,689.94 1,666.63 1,669.70 0.0M
2022-11-25 1,668.99 1,686.88 1,667.20 1,679.38 0.0M
2022-11-24 1,668.99 1,682.25 1,668.97 1,679.99 0.0M
2022-11-23 1,663.19 1,666.07 1,651.32 1,662.68 0.0M
2022-11-22 1,658.73 1,661.62 1,647.50 1,653.43 0.0M
2022-11-21 1,657.48 1,661.12 1,649.54 1,655.45 0.0M
2022-11-18 1,668.26 1,686.72 1,664.64 1,672.31 0.0M
2022-11-16 1,684.94 1,691.81 1,670.25 1,672.80 0.0M
2022-11-15 1,701.06 1,714.17 1,679.76 1,680.16 0.0M
2022-11-14 1,693.38 1,710.99 1,676.51 1,689.71 0.0M
2022-11-11 1,613.69 1,696.25 1,600.00 1,691.71 0.0M
2022-11-10 1,613.69 1,649.73 1,600.00 1,648.39 0.0M
2022-11-09 1,616.73 1,622.03 1,592.26 1,617.03 0.0M
2022-11-08 1,600.49 1,620.69 1,597.21 1,619.04 0.0M
2022-11-07 1,570.52 1,606.19 1,570.26 1,597.74 0.0M
2022-11-04 1,487.93 1,571.61 1,486.61 1,565.49 0.0M
2022-11-03 1,487.93 1,499.28 1,486.61 1,492.99 0.0M
2022-11-02 1,505.38 1,515.19 1,496.90 1,503.86 0.0M
2022-11-01 1,511.48 1,520.07 1,499.35 1,505.22 0.0M
2022-10-31 1,506.79 1,518.14 1,496.53 1,504.18 0.0M
2022-10-27 1,519.62 1,540.61 1,513.51 1,518.40 0.0M
2022-10-26 1,490.58 1,522.77 1,490.58 1,518.39 0.0M
2022-10-25 1,481.83 1,491.85 1,466.61 1,486.27 0.0M
2022-10-24 1,471.41 1,487.16 1,457.60 1,484.83 0.0M
2022-10-21 1,422.01 1,473.57 1,422.01 1,464.19 0.0M
2022-10-20 1,422.01 1,473.57 1,422.01 1,468.05 0.0M
2022-10-19 1,467.66 1,468.24 1,415.15 1,423.10 0.0M
2022-10-18 1,441.14 1,471.61 1,441.14 1,471.33 0.0M
2022-10-17 1,424.66 1,434.69 1,414.87 1,434.62 0.0M
2022-10-14 1,413.93 1,448.30 1,388.98 1,427.71 0.0M
2022-10-13 1,413.93 1,430.93 1,388.98 1,406.88 0.0M
2022-10-12 1,410.68 1,417.76 1,402.55 1,415.96 0.0M
2022-10-11 1,434.01 1,435.43 1,403.06 1,409.18 0.0M
2022-10-10 1,464.85 1,468.27 1,435.26 1,437.79 0.0M
2022-10-07 1,498.94 1,525.32 1,456.85 1,474.29 0.0M
2022-10-06 1,498.94 1,525.32 1,491.85 1,498.05 0.0M
2022-10-05 1,515.05 1,532.07 1,489.50 1,493.78 0.0M
2022-10-04 1,421.38 1,515.17 1,421.31 1,512.09 0.0M
2022-10-03 1,412.06 1,415.57 1,381.66 1,411.76 0.0M
2022-09-30 1,417.47 1,429.41 1,382.29 1,412.12 0.0M
2022-09-29 1,417.47 1,422.96 1,382.29 1,394.86 0.0M
2022-09-27 1,422.10 1,437.72 1,407.05 1,410.54 0.0M
2022-09-26 1,442.89 1,447.05 1,418.03 1,421.50 0.0M
2022-09-23 1,494.09 1,524.87 1,450.55 1,454.53 0.0M
2022-09-22 1,494.09 1,524.87 1,487.76 1,506.61 0.0M
2022-09-21 1,534.13 1,534.49 1,501.48 1,503.84 0.0M
2022-09-20 1,574.18 1,597.73 1,546.99 1,549.65 0.0M
2022-09-19 1,572.19 1,582.72 1,557.94 1,571.07 0.0M
2022-09-16 1,589.18 1,622.32 1,574.37 1,580.01 0.0M
2022-09-15 1,589.18 1,622.32 1,589.18 1,614.07 0.0M
2022-09-14 1,594.57 1,598.91 1,564.68 1,592.74 0.0M
2022-09-13 1,598.38 1,643.81 1,590.58 1,601.21 0.0M
2022-09-12 1,560.01 1,598.31 1,560.01 1,597.12 0.0M
2022-09-09 1,470.33 1,565.65 1,470.33 1,543.93 0.0M
2022-09-08 1,470.33 1,509.58 1,470.33 1,499.28 0.0M
2022-09-07 1,432.04 1,462.78 1,430.31 1,461.95 0.0M
2022-09-06 1,441.53 1,459.89 1,428.70 1,431.85 0.0M
2022-09-05 1,451.79 1,452.05 1,427.61 1,435.31 0.0M
2022-09-02 1,498.03 1,501.37 1,457.44 1,470.08 0.0M
2022-09-01 1,498.03 1,501.37 1,457.44 1,460.44 0.0M
2022-08-31 1,504.70 1,517.75 1,497.42 1,503.55 0.0M
2022-08-30 1,476.24 1,519.88 1,476.24 1,500.71 0.0M
2022-08-29 1,497.04 1,497.04 1,467.69 1,473.86 0.0M
2022-08-26 1,498.52 1,527.48 1,487.13 1,507.58 0.0M
2022-08-25 1,498.52 1,527.48 1,488.90 1,492.08 0.0M
2022-08-24 1,515.54 1,523.46 1,484.30 1,494.95 0.0M
2022-08-23 1,504.86 1,529.08 1,493.05 1,521.29 0.0M
2022-08-22 1,553.51 1,556.33 1,508.86 1,513.89 0.0M
2022-08-19 1,603.19 1,607.10 1,555.09 1,555.78 0.0M
2022-08-18 1,603.19 1,607.10 1,581.19 1,583.07 0.0M
2022-08-17 1,633.22 1,634.53 1,597.02 1,604.13 0.0M
2022-08-16 1,630.03 1,640.38 1,624.36 1,633.98 0.0M
2022-08-15 1,668.34 1,668.34 1,633.96 1,636.11 0.0M
2022-08-12 1,669.98 1,679.78 1,660.85 1,668.68 0.0M
2022-08-11 1,669.98 1,679.78 1,660.85 1,675.77 0.0M
2022-08-10 1,632.66 1,678.38 1,627.48 1,676.15 0.0M
2022-08-09 1,619.81 1,638.25 1,613.76 1,631.01 0.0M
2022-08-08 1,614.47 1,620.15 1,609.50 1,619.91 0.0M
2022-08-05 1,588.59 1,623.49 1,588.59 1,608.59 0.0M
2022-08-04 1,588.59 1,610.86 1,588.59 1,609.53 0.0M
2022-08-03 1,558.34 1,595.71 1,558.34 1,582.49 0.0M
2022-08-02 1,575.63 1,585.90 1,558.37 1,564.79 0.0M
2022-08-01 1,617.74 1,633.28 1,568.47 1,579.94 0.0M
2022-07-29 1,658.01 1,662.96 1,597.51 1,612.34 0.0M
2022-07-28 1,658.01 1,662.96 1,612.11 1,613.49 0.0M
2022-07-27 1,620.13 1,647.10 1,620.13 1,640.33 0.0M
2022-07-26 1,624.59 1,629.94 1,609.79 1,619.50 0.0M
2022-07-25 1,620.55 1,644.41 1,616.32 1,625.78 0.0M
2022-07-22 1,623.71 1,652.94 1,614.39 1,628.01 0.0M
2022-07-21 1,623.71 1,652.94 1,616.95 1,637.04 0.0M
2022-07-20 1,648.21 1,671.41 1,625.99 1,633.31 0.0M
2022-07-19 1,634.20 1,648.48 1,623.18 1,646.76 0.0M
2022-07-18 1,590.73 1,638.55 1,580.67 1,637.98 0.0M
2022-07-15 1,574.55 1,588.04 1,553.40 1,585.33 0.0M
2022-07-14 1,574.55 1,585.96 1,553.40 1,562.06 0.0M
2022-07-13 1,588.56 1,601.40 1,574.83 1,592.22 0.0M
2022-07-12 1,579.05 1,594.22 1,570.71 1,589.69 0.0M
2022-07-11 1,589.18 1,598.85 1,577.97 1,588.35 0.0M
2022-07-08 1,566.01 1,606.42 1,534.11 1,597.21 0.0M
2022-07-07 1,566.01 1,583.60 1,534.11 1,574.37 0.0M
2022-07-04 1,610.59 1,617.06 1,593.24 1,602.73 0.0M
2022-07-01 1,715.97 1,715.97 1,601.34 1,604.75 0.0M
2022-06-30 1,715.97 1,715.97 1,653.64 1,667.64 0.0M
2022-06-29 1,744.22 1,749.26 1,720.04 1,721.96 0.0M
2022-06-28 1,715.72 1,755.51 1,714.68 1,747.58 0.0M
2022-06-27 1,756.98 1,768.64 1,706.58 1,718.07 0.0M
2022-06-24 1,788.54 1,789.24 1,713.06 1,753.22 0.0M
2022-06-23 1,788.54 1,789.24 1,733.63 1,736.45 0.0M
2022-06-22 1,793.71 1,794.07 1,763.18 1,793.29 0.0M
2022-06-21 1,787.97 1,817.46 1,787.97 1,807.58 0.0M
2022-06-20 1,756.10 1,787.67 1,750.10 1,787.35 0.0M
2022-06-17 1,760.37 1,765.62 1,719.96 1,744.44 0.0M
2022-06-16 1,760.37 1,760.37 1,719.96 1,744.81 0.0M
2022-06-15 1,749.21 1,771.78 1,746.68 1,760.32 0.0M
2022-06-14 1,753.96 1,768.78 1,736.88 1,738.39 0.0M
2022-06-13 1,784.62 1,784.62 1,747.83 1,748.34 0.0M
2022-06-10 1,873.90 1,898.28 1,791.53 1,794.98 0.0M
2022-06-09 1,873.90 1,898.28 1,863.69 1,864.58 0.0M
2022-06-08 1,853.15 1,886.63 1,853.15 1,880.36 0.0M
2022-06-07 1,843.04 1,867.25 1,842.79 1,855.96 0.0M
2022-06-06 1,854.43 1,871.27 1,843.80 1,849.60 0.0M
2022-06-03 1,828.05 1,877.38 1,827.29 1,853.46 0.0M
2022-06-02 1,828.05 1,853.92 1,827.29 1,851.31 0.0M
2022-06-01 1,818.23 1,838.72 1,818.23 1,825.82 0.0M
2022-05-31 1,830.24 1,837.39 1,808.71 1,815.93 0.0M
2022-05-30 1,820.06 1,845.90 1,819.92 1,837.57 0.0M
2022-05-27 1,812.78 1,834.24 1,808.80 1,813.02 0.0M
2022-05-26 1,812.78 1,823.19 1,808.80 1,813.87 0.0M
2022-05-25 1,813.59 1,837.86 1,808.38 1,812.33 0.0M
2022-05-24 1,835.93 1,837.22 1,817.22 1,821.63 0.0M
2022-05-23 1,853.50 1,859.66 1,802.00 1,832.56 0.0M
2022-05-20 1,816.54 1,869.29 1,792.47 1,842.24 0.0M
2022-05-19 1,816.54 1,846.02 1,792.47 1,844.47 0.0M
2022-05-18 1,771.82 1,826.36 1,770.41 1,821.12 0.0M
2022-05-17 1,738.78 1,786.67 1,738.78 1,773.38 0.0M
2022-05-16 1,732.79 1,745.66 1,724.55 1,729.03 0.0M
2022-05-13 1,697.50 1,732.21 1,667.54 1,728.50 0.0M
2022-05-12 1,697.50 1,699.57 1,667.54 1,690.08 0.0M
2022-05-11 1,735.53 1,751.96 1,707.14 1,713.62 0.0M
2022-05-10 1,744.55 1,766.37 1,730.42 1,731.97 0.0M
2022-05-09 1,731.23 1,748.95 1,729.96 1,738.09 0.0M
2022-05-06 1,803.81 1,830.94 1,747.01 1,752.91 0.0M
2022-05-05 1,803.81 1,830.94 1,787.33 1,791.84 0.0M
2022-05-04 1,799.15 1,813.58 1,791.32 1,793.66 0.0M
2022-05-03 1,776.79 1,812.25 1,776.79 1,803.53 0.0M
2022-05-02 1,814.35 1,814.35 1,769.51 1,776.86 0.0M
2022-04-29 1,864.56 1,880.53 1,805.84 1,812.68 0.0M
2022-04-28 1,864.56 1,875.88 1,852.13 1,857.79 0.0M
2022-04-27 1,889.05 1,890.05 1,858.29 1,859.54 0.0M
2022-04-26 1,895.79 1,915.05 1,893.97 1,897.32 0.0M
2022-04-25 1,929.00 1,929.00 1,891.14 1,891.55 0.0M
2022-04-22 1,943.57 1,975.62 1,940.82 1,941.26 0.0M
2022-04-21 1,943.57 1,975.62 1,943.57 1,963.87 0.0M
2022-04-20 1,915.63 1,948.49 1,915.63 1,937.39 0.0M
2022-04-19 1,930.46 1,933.61 1,909.80 1,910.10 0.0M
2022-04-14 1,946.69 1,963.12 1,925.76 1,929.43 0.0M
2022-04-13 1,907.45 1,937.26 1,907.45 1,933.97 0.0M
2022-04-12 1,913.92 1,925.96 1,893.13 1,918.08 0.0M
2022-04-11 1,927.33 1,946.39 1,914.40 1,919.24 0.0M
2022-04-08 1,885.96 1,935.83 1,882.49 1,929.37 0.0M
2022-04-07 1,885.96 1,920.83 1,882.49 1,906.40 0.0M
2022-04-06 1,936.09 1,941.43 1,883.66 1,886.57 0.0M
2022-04-05 1,973.22 1,986.28 1,946.81 1,950.70 0.0M
2022-04-04 1,983.08 2,002.07 1,968.13 1,977.60 0.0M
2022-04-01 1,983.59 2,010.91 1,964.32 1,981.23 0.0M
2022-03-31 1,983.59 2,010.91 1,974.37 1,982.52 0.0M
2022-03-30 1,979.38 1,987.83 1,961.37 1,984.42 0.0M
2022-03-29 1,914.21 1,988.51 1,914.21 1,974.66 0.0M
2022-03-28 1,899.75 1,922.87 1,899.75 1,905.87 0.0M
2022-03-25 1,893.00 1,920.05 1,890.45 1,906.13 0.0M
2022-03-24 1,893.00 1,912.06 1,890.45 1,910.90 0.0M
2022-03-23 1,927.33 1,942.93 1,891.67 1,898.76 0.0M
2022-03-22 1,897.23 1,930.72 1,897.23 1,922.65 0.0M
2022-03-21 1,884.85 1,926.30 1,884.85 1,905.17 0.0M
2022-03-18 1,868.51 1,903.26 1,852.50 1,881.70 0.0M
2022-03-17 1,868.51 1,903.26 1,852.50 1,886.75 0.0M
2022-03-16 1,778.23 1,869.23 1,778.23 1,860.98 0.0M
2022-03-15 1,803.63 1,815.43 1,771.50 1,777.73 0.0M
2022-03-14 1,746.08 1,807.03 1,746.08 1,803.39 0.0M
2022-03-11 1,742.28 1,783.98 1,702.15 1,744.01 0.0M
2022-03-10 1,742.28 1,783.98 1,703.88 1,726.42 0.0M
2022-03-09 1,638.78 1,750.97 1,638.78 1,739.48 0.0M
2022-03-08 1,547.47 1,653.00 1,532.69 1,619.97 0.0M
2022-03-07 1,675.20 1,675.20 1,510.31 1,551.55 0.0M
2022-03-04 1,741.72 1,823.63 1,675.14 1,684.24 0.0M
2022-03-03 1,741.72 1,823.63 1,741.72 1,803.78 0.0M
2022-03-02 1,822.78 1,822.78 1,725.99 1,736.71 0.0M
2022-03-01 1,892.83 1,930.15 1,820.99 1,842.24 0.0M
2022-02-28 1,958.71 1,958.71 1,854.44 1,884.29 0.0M
2022-02-25 2,023.58 2,023.58 1,860.60 1,995.10 0.0M
2022-02-24 2,023.58 2,023.58 1,860.60 1,867.95 0.0M
2022-02-23 2,065.58 2,105.07 2,062.53 2,070.22 0.0M
2022-02-22 2,079.30 2,079.30 2,004.90 2,066.86 0.0M
2022-02-21 2,167.42 2,167.53 2,077.69 2,092.37 0.0M
2022-02-18 2,198.43 2,206.72 2,151.10 2,157.63 0.0M
2022-02-17 2,198.43 2,206.72 2,164.12 2,166.14 0.0M
2022-02-16 2,209.97 2,221.93 2,195.87 2,197.56 0.0M
2022-02-15 2,177.38 2,214.46 2,177.38 2,204.66 0.0M
2022-02-14 2,213.96 2,213.96 2,144.33 2,175.66 0.0M
2022-02-11 2,268.15 2,280.09 2,229.74 2,236.96 0.0M
2022-02-10 2,268.15 2,280.09 2,246.26 2,272.22 0.0M
2022-02-09 2,244.68 2,273.86 2,244.58 2,271.17 0.0M
2022-02-08 2,209.58 2,245.31 2,207.43 2,245.10 0.0M
2022-02-07 2,210.52 2,224.60 2,204.79 2,220.00 0.0M
2022-02-04 2,174.33 2,215.58 2,167.54 2,207.15 0.0M
2022-02-03 2,174.33 2,199.95 2,167.54 2,194.75 0.0M
2022-02-02 2,136.25 2,182.82 2,136.25 2,171.14 0.0M
2022-02-01 2,134.19 2,142.48 2,127.89 2,131.30 0.0M
2022-01-31 2,099.97 2,125.28 2,099.97 2,124.62 0.0M
2022-01-28 2,111.72 2,122.19 2,088.18 2,096.94 0.0M
2022-01-27 2,111.72 2,122.19 2,097.11 2,116.96 0.0M
2022-01-26 2,104.83 2,136.54 2,104.83 2,129.43 0.0M
2022-01-25 2,084.91 2,119.19 2,084.91 2,099.30 0.0M
2022-01-24 2,145.00 2,145.26 2,082.94 2,084.36 0.0M
2022-01-21 2,192.67 2,194.49 2,144.30 2,146.16 0.0M
2022-01-20 2,192.67 2,194.49 2,169.79 2,176.23 0.0M
2022-01-19 2,197.90 2,203.51 2,185.97 2,189.28 0.0M
2022-01-18 2,203.50 2,211.11 2,191.46 2,196.93 0.0M
2022-01-17 2,193.24 2,208.14 2,193.24 2,204.05 0.0M
2022-01-14 2,214.93 2,215.40 2,188.28 2,195.15 0.0M
2022-01-13 2,214.93 2,215.40 2,203.28 2,205.35 0.0M
2022-01-12 2,173.48 2,204.12 2,173.18 2,202.18 0.0M
2022-01-11 2,159.91 2,174.62 2,155.14 2,165.83 0.0M
2022-01-10 2,163.30 2,170.06 2,144.73 2,152.45 0.0M
2022-01-07 2,152.97 2,166.22 2,151.64 2,164.87 0.0M
2022-01-06 2,135.80 2,156.57 2,127.11 2,151.55 0.0M
2022-01-05 2,151.53 2,157.23 2,147.51 2,150.47 0.0M
2022-01-04 2,102.31 2,158.30 2,101.63 2,157.69 0.0M
2022-01-03 2,124.86 2,127.75 2,101.07 2,102.84 0.0M