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
2024-12-30 2,334.36 2,347.53 2,322.98 2,329.23 0.7M
2024-12-27 2,341.27 2,345.03 2,329.97 2,331.88 0.3M
2024-12-23 2,335.49 2,348.22 2,329.24 2,333.01 0.4M
2024-12-20 2,333.80 2,338.66 2,314.27 2,329.29 3.0M
2024-12-19 2,325.04 2,338.96 2,314.79 2,330.65 0.5M
2024-12-18 2,347.61 2,359.04 2,343.01 2,343.37 0.6M
2024-12-17 2,357.11 2,362.40 2,347.02 2,348.00 0.5M
2024-12-16 2,356.71 2,373.75 2,350.58 2,360.75 0.8M
2024-12-13 2,328.69 2,364.83 2,327.78 2,352.72 0.8M
2024-12-12 2,311.20 2,342.36 2,311.20 2,329.90 0.7M
2024-12-11 2,304.64 2,315.52 2,299.98 2,306.22 0.4M
2024-12-10 2,304.00 2,318.42 2,298.93 2,309.98 0.7M
2024-12-09 2,308.28 2,315.66 2,296.92 2,313.86 1.6M
2024-12-06 2,303.77 2,314.83 2,296.48 2,306.01 1.1M
2024-12-05 2,275.43 2,300.95 2,275.43 2,300.42 0.8M
2024-12-04 2,282.46 2,286.88 2,264.87 2,272.15 1.1M
2024-12-03 2,264.56 2,286.83 2,264.56 2,284.29 0.9M
2024-12-02 2,235.22 2,265.36 2,232.38 2,258.43 1.1M
2024-11-29 2,259.80 2,262.09 2,245.54 2,247.52 0.7M
2024-11-28 2,249.65 2,256.88 2,244.82 2,253.90 0.4M
2024-11-27 2,251.20 2,257.03 2,237.91 2,254.19 0.9M
2024-11-26 2,220.34 2,265.09 2,219.26 2,247.63 0.7M
2024-11-25 2,236.86 2,252.58 2,225.30 2,225.93 5.1M
2024-11-22 2,227.23 2,250.10 2,199.08 2,225.12 1.3M
2024-11-21 2,238.72 2,241.41 2,221.94 2,231.35 1.1M
2024-11-20 2,238.26 2,252.79 2,228.47 2,236.13 1.1M
2024-11-19 2,234.78 2,250.68 2,217.64 2,240.46 1.2M
2024-11-18 2,227.32 2,236.58 2,221.30 2,232.64 0.8M
2024-11-15 2,219.41 2,235.61 2,213.52 2,223.79 0.0M
2024-11-14 2,204.53 2,224.10 2,201.27 2,223.76 0.0M
2024-11-13 2,222.53 2,228.91 2,201.89 2,213.25 0.0M
2024-11-12 2,230.28 2,233.97 2,216.74 2,221.12 0.0M
2024-11-11 2,245.77 2,261.47 2,230.61 2,234.65 0.0M
2024-11-08 2,277.05 2,278.74 2,253.88 2,261.12 0.0M
2024-11-07 2,253.44 2,289.12 2,253.44 2,285.02 0.0M
2024-11-06 2,245.67 2,282.82 2,243.61 2,250.26 0.0M
2024-11-05 2,264.92 2,289.36 2,264.92 2,285.46 0.0M
2024-11-04 2,257.24 2,271.12 2,253.31 2,268.57 0.0M
2024-11-01 2,237.33 2,262.44 2,236.27 2,249.10 0.0M
2024-10-31 2,227.71 2,250.35 2,227.71 2,238.24 0.0M
2024-10-30 2,227.25 2,236.41 2,213.04 2,228.03 0.0M
2024-10-29 2,228.81 2,245.97 2,215.43 2,225.80 0.0M
2024-10-25 2,239.38 2,249.01 2,233.15 2,241.77 0.0M
2024-10-24 2,223.08 2,240.22 2,216.35 2,237.70 0.0M
2024-10-23 2,214.67 2,234.22 2,208.28 2,221.42 0.0M
2024-10-22 2,211.03 2,219.18 2,201.39 2,217.55 0.0M
2024-10-21 2,220.31 2,221.49 2,209.70 2,212.23 0.0M
2024-10-18 2,199.79 2,225.75 2,199.19 2,222.90 0.0M
2024-10-17 2,196.88 2,208.93 2,188.08 2,196.54 0.0M
2024-10-16 2,198.88 2,204.11 2,189.34 2,200.86 0.0M
2024-10-15 2,191.67 2,208.02 2,191.67 2,206.78 0.0M
2024-10-14 2,184.38 2,196.40 2,184.38 2,194.50 0.0M
2024-10-11 2,178.21 2,191.70 2,176.56 2,189.89 0.0M
2024-10-10 2,172.46 2,189.25 2,172.46 2,174.84 0.0M
2024-10-09 2,186.61 2,187.97 2,172.83 2,173.84 0.0M
2024-10-08 2,190.11 2,200.33 2,184.77 2,189.90 0.0M
2024-10-07 2,185.52 2,193.95 2,177.75 2,188.21 0.0M
2024-10-04 2,197.43 2,202.23 2,182.17 2,187.39 0.0M
2024-10-03 2,207.88 2,208.85 2,193.51 2,195.07 0.0M
2024-10-02 2,229.53 2,229.64 2,206.68 2,207.24 0.0M
2024-10-01 2,256.73 2,262.20 2,227.63 2,230.29 0.0M
2024-09-30 2,270.76 2,282.80 2,258.78 2,262.72 0.0M
2024-09-27 2,257.52 2,276.72 2,252.05 2,272.02 0.0M
2024-09-26 2,234.13 2,264.45 2,234.13 2,261.10 0.0M
2024-09-25 2,235.93 2,246.62 2,227.92 2,238.11 0.0M
2024-09-24 2,212.91 2,228.33 2,211.49 2,226.25 0.0M
2024-09-23 2,238.75 2,238.75 2,209.44 2,219.56 0.0M
2024-09-20 2,234.57 2,242.28 2,228.74 2,236.06 0.0M
2024-09-19 2,207.20 2,230.91 2,204.46 2,225.22 0.0M
2024-09-18 2,207.68 2,212.66 2,199.57 2,201.36 0.0M
2024-09-17 2,205.24 2,214.77 2,202.59 2,208.53 0.0M
2024-09-16 2,210.63 2,210.63 2,194.93 2,205.25 0.0M
2024-09-13 2,199.08 2,205.85 2,195.54 2,204.28 0.0M
2024-09-12 2,172.27 2,193.71 2,172.27 2,192.04 0.0M
2024-09-11 2,203.29 2,203.29 2,170.94 2,171.48 0.0M
2024-09-10 2,213.04 2,219.31 2,195.93 2,196.58 0.0M
2024-09-09 2,225.87 2,227.22 2,207.64 2,213.57 0.0M
2024-09-06 2,243.57 2,243.57 2,222.76 2,237.14 0.0M
2024-09-05 2,230.17 2,242.22 2,228.20 2,233.75 0.0M
2024-09-04 2,216.67 2,230.41 2,196.87 2,229.44 0.0M
2024-09-03 2,248.47 2,253.16 2,214.33 2,216.79 0.0M
2024-09-02 2,233.40 2,250.70 2,227.44 2,250.13 0.0M
2024-08-30 2,219.85 2,236.52 2,215.75 2,234.51 0.0M
2024-08-29 2,217.24 2,234.62 2,212.01 2,216.17 0.0M
2024-08-28 2,241.86 2,244.95 2,208.45 2,217.42 0.0M
2024-08-27 2,241.73 2,249.01 2,236.46 2,244.87 0.0M
2024-08-26 2,235.91 2,247.24 2,229.78 2,245.71 0.0M
2024-08-23 2,225.66 2,239.76 2,217.24 2,235.51 0.0M
2024-08-22 2,240.10 2,240.10 2,217.36 2,222.29 0.0M
2024-08-21 2,225.38 2,239.26 2,219.91 2,235.30 0.0M
2024-08-20 2,213.78 2,222.09 2,206.02 2,220.68 0.0M
2024-08-19 2,191.25 2,211.73 2,188.79 2,209.95 0.0M
2024-08-16 2,175.29 2,187.42 2,174.84 2,179.62 0.0M
2024-08-15 2,172.37 2,181.10 2,167.53 2,178.54 0.0M
2024-08-14 2,157.87 2,183.64 2,156.04 2,178.02 0.0M
2024-08-13 2,147.30 2,155.27 2,138.82 2,148.10 0.0M
2024-08-12 2,135.25 2,150.73 2,135.25 2,146.17 0.0M
2024-08-09 2,134.89 2,147.23 2,133.40 2,134.73 0.0M
2024-08-08 2,143.26 2,145.67 2,126.66 2,129.77 0.0M
2024-08-07 2,096.58 2,140.46 2,096.58 2,139.37 0.0M
2024-08-06 2,066.54 2,121.67 2,066.54 2,101.83 0.0M
2024-08-05 2,143.73 2,143.73 2,052.40 2,075.14 0.0M
2024-08-02 2,160.51 2,162.12 2,132.24 2,149.91 0.0M
2024-08-01 2,178.99 2,178.99 2,148.03 2,153.37 0.0M
2024-07-31 2,166.04 2,184.99 2,166.04 2,176.73 0.0M
2024-07-30 2,166.16 2,177.53 2,161.21 2,162.67 0.0M
2024-07-29 2,175.09 2,187.17 2,163.12 2,166.22 0.0M
2024-07-26 2,175.43 2,185.99 2,170.35 2,173.65 0.0M
2024-07-25 2,180.73 2,184.95 2,164.17 2,173.76 0.0M
2024-07-24 2,188.61 2,190.12 2,175.04 2,185.79 0.0M
2024-07-23 2,204.79 2,204.79 2,189.73 2,190.81 0.0M
2024-07-22 2,206.94 2,208.50 2,195.76 2,207.92 0.0M
2024-07-19 2,202.53 2,206.94 2,192.39 2,205.64 0.0M
2024-07-18 2,197.50 2,208.72 2,194.82 2,208.37 0.0M
2024-07-17 2,180.70 2,201.99 2,180.70 2,194.71 0.0M
2024-07-16 2,178.21 2,184.13 2,171.34 2,174.65 0.0M
2024-07-15 2,166.13 2,188.44 2,163.20 2,183.65 0.0M
2024-07-12 2,154.81 2,174.53 2,153.70 2,174.09 0.0M
2024-07-11 2,134.74 2,160.18 2,131.35 2,159.65 0.0M
2024-07-10 2,131.32 2,139.21 2,123.43 2,138.13 0.8M
2024-07-09 2,148.65 2,149.36 2,128.36 2,131.30 0.6M
2024-07-08 2,144.79 2,155.81 2,142.89 2,152.72 0.5M
2024-07-04 2,130.61 2,148.11 2,129.09 2,146.51 0.4M
2024-07-03 2,112.39 2,137.42 2,108.45 2,134.41 0.6M
2024-07-02 2,098.68 2,111.99 2,097.03 2,111.61 0.6M
2024-07-01 2,105.59 2,122.44 2,099.84 2,105.21 0.0M
2024-06-28 2,064.88 2,097.04 2,064.88 2,094.52 1.2M
2024-06-27 2,098.98 2,106.42 2,066.38 2,071.42 0.6M
2024-06-26 2,107.23 2,110.08 2,089.31 2,101.06 0.8M
2024-06-25 2,110.84 2,113.50 2,100.72 2,111.93 0.6M
2024-06-24 2,090.40 2,117.77 2,090.12 2,107.77 0.6M
2024-06-21 2,107.30 2,110.86 2,084.14 2,084.19 2.6M
2024-06-20 2,105.11 2,113.34 2,104.30 2,110.12 0.4M
2024-06-19 2,097.66 2,115.27 2,096.49 2,110.07 0.4M
2024-06-18 2,102.53 2,115.27 2,100.63 2,103.75 0.4M
2024-06-17 2,089.74 2,105.97 2,084.56 2,099.40 0.3M
2024-06-14 2,115.46 2,118.97 2,077.32 2,085.69 0.6M
2024-06-13 2,146.96 2,154.01 2,123.66 2,129.01 0.4M
2024-06-12 2,118.70 2,161.86 2,117.58 2,158.11 0.6M
2024-06-11 2,146.11 2,152.66 2,113.56 2,115.12 0.6M
2024-06-10 2,152.03 2,152.31 2,133.94 2,143.11 0.3M
2024-06-07 2,196.73 2,198.56 2,163.74 2,166.22 0.4M
2024-06-06 2,161.17 2,193.61 2,159.47 2,189.56 0.5M
2024-06-05 2,155.32 2,170.13 2,153.16 2,157.34 0.5M
2024-06-04 2,184.82 2,191.08 2,146.42 2,157.10 0.7M
2024-06-03 2,174.84 2,186.22 2,170.94 2,179.79 1.0M
2024-05-31 2,147.47 2,178.67 2,146.30 2,176.62 9.1M
2024-05-30 2,138.72 2,154.82 2,135.57 2,153.23 0.5M
2024-05-29 2,163.42 2,169.75 2,143.81 2,144.54 0.9M
2024-05-28 2,172.15 2,177.54 2,165.67 2,167.26 0.9M
2024-05-27 2,192.90 2,197.29 2,160.02 2,167.31 0.4M
2024-05-24 2,194.88 2,198.26 2,174.51 2,192.34 0.8M
2024-05-23 2,198.39 2,206.46 2,189.85 2,196.04 0.7M
2024-05-22 2,198.30 2,203.86 2,188.25 2,198.65 1.1M
2024-05-21 2,199.64 2,210.45 2,195.71 2,199.04 0.7M
2024-05-20 2,194.32 2,206.03 2,189.65 2,197.52 0.7M
2024-05-17 2,183.55 2,194.14 2,178.92 2,193.73 0.7M
2024-05-16 2,193.48 2,194.05 2,175.63 2,182.44 0.8M
2024-05-15 2,161.35 2,193.09 2,158.94 2,189.42 0.8M
2024-05-14 2,159.39 2,170.34 2,149.02 2,162.43 0.8M
2024-05-13 2,134.54 2,165.61 2,134.54 2,165.55 0.7M
2024-05-10 2,138.33 2,153.92 2,130.00 2,133.78 0.8M
2024-05-09 2,118.55 2,140.36 2,108.57 2,139.57 0.9M
2024-05-07 2,093.29 2,127.13 2,093.29 2,127.00 1.0M
2024-05-06 2,074.55 2,099.27 2,074.55 2,096.52 0.7M
2024-05-03 2,132.32 2,139.75 2,074.82 2,076.84 1.0M
2024-05-02 2,110.45 2,126.20 2,108.59 2,123.75 1.5M
2024-04-30 2,102.70 2,112.16 2,091.86 2,099.06 1.5M
2024-04-29 2,095.46 2,106.10 2,090.58 2,105.74 1.2M
2024-04-26 2,116.77 2,120.43 2,087.47 2,089.11 1.3M
2024-04-25 2,110.96 2,117.76 2,096.90 2,107.73 1.1M
2024-04-24 2,108.31 2,117.64 2,102.35 2,103.24 0.9M
2024-04-23 2,082.69 2,109.74 2,079.84 2,106.63 1.4M
2024-04-22 2,082.38 2,090.16 2,072.80 2,084.67 0.7M
2024-04-19 2,074.39 2,083.35 2,072.53 2,081.27 0.8M
2024-04-18 2,078.92 2,086.87 2,072.62 2,077.56 0.8M
2024-04-17 2,073.23 2,078.65 2,064.35 2,070.01 0.6M
2024-04-16 2,076.10 2,076.10 2,052.41 2,067.57 0.9M
2024-04-15 2,084.54 2,088.35 2,073.01 2,076.09 0.7M
2024-04-12 2,069.77 2,088.51 2,069.77 2,076.52 1.1M
2024-04-11 2,077.07 2,086.84 2,068.25 2,073.42 0.6M
2024-04-10 2,082.96 2,114.03 2,078.79 2,083.64 0.7M
2024-04-09 2,083.50 2,094.31 2,080.82 2,081.82 0.5M
2024-04-08 2,065.49 2,084.47 2,065.49 2,081.48 0.4M
2024-04-05 2,075.33 2,077.06 2,054.65 2,066.23 0.8M
2024-04-04 2,061.70 2,086.25 2,061.31 2,084.33 0.5M
2024-04-03 2,057.59 2,059.05 2,043.89 2,056.87 0.7M
2024-04-02 2,036.08 2,062.56 2,034.08 2,052.90 1.2M
2024-03-28 2,042.97 2,059.67 2,042.97 2,049.56 0.9M
2024-03-27 2,016.97 2,050.37 2,015.82 2,048.62 1.5M
2024-03-26 2,023.75 2,028.95 2,014.94 2,018.11 0.8M
2024-03-25 2,015.83 2,028.46 2,015.83 2,019.80 0.5M
2024-03-22 2,006.62 2,029.70 2,001.08 2,016.86 0.8M
2024-03-21 2,053.40 2,053.73 2,013.85 2,016.07 1.1M
2024-03-20 2,037.99 2,044.92 2,030.29 2,041.21 0.7M
2024-03-19 2,035.88 2,038.17 2,025.06 2,037.23 1.0M
2024-03-18 2,029.62 2,045.14 2,029.34 2,040.83 1.0M
2024-03-15 2,031.85 2,056.25 2,029.18 2,032.04 3.9M
2024-03-14 2,031.68 2,049.49 2,026.26 2,033.27 1.0M
2024-03-13 2,001.64 2,033.62 2,001.64 2,033.31 0.8M
2024-03-12 2,000.03 2,013.25 1,995.59 2,000.92 0.7M
2024-03-11 1,997.16 2,015.91 1,993.90 1,999.02 0.7M
2024-03-08 2,001.78 2,012.25 1,995.47 1,999.38 0.8M
2024-03-07 1,979.69 2,001.82 1,971.43 2,000.47 0.6M
2024-03-06 1,970.62 1,990.06 1,967.02 1,982.66 0.8M
2024-03-05 1,948.21 1,974.02 1,944.09 1,974.02 0.8M
2024-03-04 1,967.98 1,975.74 1,949.96 1,952.17 0.9M
2024-03-01 1,954.41 1,971.08 1,954.41 1,964.93 1.0M
2024-02-29 1,998.15 2,000.55 1,955.57 1,959.64 0.0M
2024-02-28 1,998.46 2,008.00 1,990.12 1,995.77 0.0M
2024-02-27 2,014.73 2,015.36 1,997.82 2,000.40 0.0M
2024-02-26 2,019.23 2,019.28 2,006.04 2,011.71 0.0M
2024-02-23 2,022.74 2,024.67 2,012.41 2,016.26 0.0M
2024-02-22 2,021.26 2,045.72 2,018.21 2,020.91 0.0M
2024-02-21 1,992.61 2,016.50 1,989.90 2,009.45 0.0M
2024-02-20 1,980.17 1,996.52 1,978.49 1,996.29 0.0M
2024-02-19 1,995.92 1,999.64 1,975.75 1,979.16 0.0M
2024-02-16 1,989.09 2,004.67 1,984.35 1,995.34 0.0M
2024-02-15 1,979.77 1,996.07 1,969.31 1,987.63 0.0M
2024-02-14 1,962.80 1,979.62 1,962.54 1,976.00 0.0M
2024-02-13 1,977.50 1,988.28 1,961.69 1,968.00 0.0M
2024-02-12 1,970.18 1,984.04 1,970.18 1,975.46 0.0M
2024-02-09 1,982.85 1,987.69 1,959.68 1,969.35 0.0M
2024-02-08 1,976.78 2,008.04 1,976.78 1,979.66 0.0M
2024-02-07 1,999.19 2,003.57 1,972.39 1,973.13 0.0M
2024-02-06 1,993.31 1,999.50 1,983.99 1,993.76 0.0M
2024-02-05 1,997.28 2,013.84 1,985.78 1,987.94 0.0M
2024-02-02 2,021.72 2,032.49 1,996.64 1,999.19 0.0M
2024-02-01 2,001.74 2,019.60 1,986.42 2,016.46 0.0M
2024-01-31 2,009.73 2,021.92 2,004.76 2,011.59 0.0M
2024-01-30 1,999.16 2,025.08 1,998.91 2,015.29 0.0M
2024-01-29 2,011.57 2,021.93 1,993.16 1,993.27 0.0M
2024-01-26 2,011.77 2,024.36 2,009.97 2,015.62 0.0M
2024-01-25 2,012.28 2,024.49 2,011.94 2,013.67 0.0M
2024-01-24 1,998.76 2,017.89 1,998.76 2,016.12 0.0M
2024-01-23 2,019.16 2,024.05 1,987.44 1,989.31 0.0M
2024-01-22 2,019.28 2,035.30 2,011.83 2,012.82 0.0M
2024-01-19 1,998.24 2,020.91 1,998.24 2,013.92 0.0M
2024-01-18 2,008.17 2,018.69 1,990.90 1,991.55 0.0M
2024-01-17 2,021.50 2,021.50 1,998.28 2,001.42 0.0M
2024-01-16 2,053.93 2,055.11 2,023.01 2,024.81 0.0M
2024-01-15 2,062.14 2,068.34 2,055.66 2,060.11 0.0M
2024-01-12 2,062.12 2,077.10 2,055.68 2,062.60 0.0M
2024-01-11 2,067.52 2,078.24 2,056.91 2,058.85 0.0M
2024-01-10 2,048.10 2,066.75 2,047.85 2,064.04 0.0M
2024-01-09 2,061.09 2,066.19 2,049.38 2,051.13 0.0M
2024-01-08 2,039.45 2,067.99 2,038.19 2,065.64 0.0M
2024-01-05 2,031.41 2,056.12 2,025.93 2,053.27 0.0M
2024-01-04 2,004.49 2,037.23 2,002.49 2,035.78 0.0M
2024-01-03 2,016.87 2,022.01 1,997.67 2,000.15 0.0M
2024-01-02 2,009.63 2,023.06 2,005.59 2,015.00 0.0M