What historical data is shown for CTR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Citrea (CTR) Historical Data
BASE
Layer-2
Citrea Historical Price Information — Daily CTR Open, High, Low, Close & Volume
$0.01147
-0.52% 1D
Recently Viewed
1H+0.00%
1D-0.52%
1W+9.03%
1M+36.22%
Citrea (CTR) has 90 days of daily open, high, low and close on file. Over that window CTR ranged $0.007213 to $0.012138, closed at $0.011386 and is up 6.5% across the window.
Citrea — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.012138
Window low
$0.007213
First → last
+6.51%
Latest close
$0.011386
vs live
+0.74%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CTR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.012138 | $0.01214 | $0.01119 | $0.011386 | -6.20% | $44,006 | $17.08M |
| Sep 15, 2026 | $0.010914 | $0.012752 | $0.010707 | $0.012138 | +11.21% | $112,507 | $18.21M |
| Sep 14, 2026 | $0.010439 | $0.011044 | $0.010386 | $0.010914 | +4.55% | $55,641 | $16.37M |
| Sep 13, 2026 | $0.009948 | $0.012341 | $0.009655 | $0.010439 | +4.94% | $115,834 | $15.66M |
| Sep 12, 2026 | $0.009769 | $0.010118 | $0.009767 | $0.009948 | +1.83% | $56,709 | $14.92M |
| Sep 11, 2026 | $0.009269 | $0.010125 | $0.009208 | $0.009769 | +5.39% | $59,403 | $14.65M |
| Sep 10, 2026 | $0.010269 | $0.010272 | $0.009234 | $0.009269 | -9.74% | $80,586 | $13.90M |
| Sep 9, 2026 | $0.010185 | $0.01061 | $0.00985 | $0.010269 | +0.82% | $59,410 | $15.40M |
| Sep 8, 2026 | $0.010368 | $0.01042 | $0.010018 | $0.010185 | -1.77% | $60,706 | $15.28M |
| Sep 7, 2026 | $0.009443 | $0.010473 | $0.009242 | $0.010368 | +9.80% | $73,343 | $15.55M |
| Sep 6, 2026 | $0.009861 | $0.009967 | $0.009239 | $0.009443 | -4.24% | $59,130 | $14.16M |
| Sep 5, 2026 | $0.009833 | $0.010469 | $0.009707 | $0.009861 | +0.28% | $65,923 | $14.79M |
| Sep 4, 2026 | $0.010087 | $0.010182 | $0.009827 | $0.009833 | -2.52% | $56,133 | $14.75M |
| Sep 3, 2026 | $0.010044 | $0.010596 | $0.009916 | $0.010087 | +0.43% | $60,616 | $15.13M |
| Sep 2, 2026 | $0.009673 | $0.010243 | $0.009639 | $0.010044 | +3.84% | $64,731 | $15.07M |
| Sep 1, 2026 | $0.009493 | $0.010106 | $0.009482 | $0.009673 | +1.90% | $60,643 | $14.51M |
| Aug 31, 2026 | $0.009336 | $0.009683 | $0.009168 | $0.009493 | +1.68% | $58,385 | $14.24M |
| Aug 30, 2026 | $0.009541 | $0.009943 | $0.009256 | $0.009336 | -2.15% | $55,632 | $14.00M |
| Aug 29, 2026 | $0.00944 | $0.009875 | $0.009319 | $0.009541 | +1.07% | $56,842 | $14.31M |
| Aug 28, 2026 | $0.009233 | $0.010486 | $0.009132 | $0.00944 | +2.24% | $119,125 | $14.16M |
| Aug 27, 2026 | $0.009314 | $0.009415 | $0.009041 | $0.009233 | -0.87% | $64,241 | $13.85M |
| Aug 26, 2026 | $0.008546 | $0.009798 | $0.008546 | $0.009314 | +8.99% | $80,647 | $13.97M |
| Aug 25, 2026 | $0.008554 | $0.009224 | $0.008419 | $0.008546 | -0.09% | $64,668 | $12.82M |
| Aug 24, 2026 | $0.00792 | $0.008816 | $0.007728 | $0.008554 | +8.01% | $69,295 | $12.83M |
| Aug 23, 2026 | $0.008049 | $0.008131 | $0.007819 | $0.00792 | -1.60% | $58,620 | $11.88M |
| Aug 22, 2026 | $0.00871 | $0.008768 | $0.007709 | $0.008049 | -7.59% | $83,991 | $12.07M |
| Aug 21, 2026 | $0.008203 | $0.00897 | $0.007942 | $0.00871 | +6.18% | $79,621 | $13.07M |
| Aug 20, 2026 | $0.008461 | $0.008588 | $0.008039 | $0.008203 | -3.05% | $71,314 | $12.30M |
| Aug 19, 2026 | $0.008451 | $0.008645 | $0.00828 | $0.008461 | +0.12% | $60,592 | $12.69M |
| Aug 18, 2026 | $0.008388 | $0.00855 | $0.008259 | $0.008451 | +0.75% | $59,462 | $12.68M |
| Aug 17, 2026 | $0.008793 | $0.009042 | $0.008344 | $0.008388 | -4.61% | $65,332 | $12.58M |
| Aug 16, 2026 | $0.008704 | $0.009307 | $0.008676 | $0.008793 | +1.02% | $65,176 | $13.19M |
| Aug 15, 2026 | $0.008493 | $0.008767 | $0.00845 | $0.008704 | +2.48% | $60,075 | $13.06M |
| Aug 14, 2026 | $0.008813 | $0.008959 | $0.008472 | $0.008493 | -3.63% | $66,811 | $12.74M |
| Aug 13, 2026 | $0.008287 | $0.009155 | $0.008177 | $0.008813 | +6.35% | $72,914 | $13.22M |
| Aug 12, 2026 | $0.008364 | $0.008811 | $0.008098 | $0.008287 | -0.92% | $72,465 | $12.43M |
| Aug 11, 2026 | $0.007792 | $0.009053 | $0.007784 | $0.008364 | +7.34% | $116,880 | $12.55M |
| Aug 10, 2026 | $0.008091 | $0.008138 | $0.007756 | $0.007792 | -3.70% | $61,079 | $11.69M |
| Aug 9, 2026 | $0.008319 | $0.008372 | $0.008021 | $0.008091 | -2.74% | $67,907 | $12.14M |
| Aug 8, 2026 | $0.007926 | $0.0084 | $0.007906 | $0.008319 | +4.96% | $71,999 | $12.48M |
| Aug 7, 2026 | $0.007825 | $0.008029 | $0.007749 | $0.007926 | +1.29% | $62,903 | $11.89M |
| Aug 6, 2026 | $0.00769 | $0.008214 | $0.007643 | $0.007825 | +1.76% | $80,056 | $11.74M |
| Aug 5, 2026 | $0.007288 | $0.007732 | $0.007247 | $0.00769 | +5.52% | $71,358 | $11.54M |
| Aug 4, 2026 | $0.00724 | $0.007353 | $0.007191 | $0.007288 | +0.66% | $61,539 | $10.93M |
| Aug 3, 2026 | $0.007389 | $0.007474 | $0.00709 | $0.00724 | -2.02% | $73,187 | $10.86M |
| Aug 2, 2026 | $0.007345 | $0.007555 | $0.007282 | $0.007389 | +0.60% | $68,835 | $11.08M |
| Aug 1, 2026 | $0.007475 | $0.007586 | $0.007275 | $0.007345 | -1.74% | $57,379 | $11.02M |
| Jul 31, 2026 | $0.007491 | $0.007618 | $0.007405 | $0.007475 | -0.21% | $71,009 | $11.21M |
| Jul 30, 2026 | $0.007444 | $0.007769 | $0.00735 | $0.007491 | +0.63% | $70,171 | $11.24M |
| Jul 29, 2026 | $0.007273 | $0.007597 | $0.007202 | $0.007444 | +2.35% | $75,359 | $11.17M |
| Jul 28, 2026 | $0.007213 | $0.007546 | $0.00715 | $0.007273 | +0.83% | $65,319 | $10.91M |
| Jul 27, 2026 | $0.007941 | $0.008132 | $0.007026 | $0.007213 | -9.17% | $81,609 | $10.82M |
| Jul 26, 2026 | $0.008153 | $0.008267 | $0.007734 | $0.007941 | -2.60% | $69,527 | $11.91M |
| Jul 25, 2026 | $0.007667 | $0.008243 | $0.007479 | $0.008153 | +6.34% | $65,950 | $12.23M |
| Jul 24, 2026 | $0.007531 | $0.008096 | $0.007401 | $0.007667 | +1.81% | $71,717 | $11.50M |
| Jul 23, 2026 | $0.008306 | $0.008522 | $0.007333 | $0.007531 | -9.33% | $91,971 | $11.30M |
| Jul 22, 2026 | $0.008245 | $0.008489 | $0.008077 | $0.008306 | +0.74% | $70,311 | $12.46M |
| Jul 21, 2026 | $0.008355 | $0.008484 | $0.008171 | $0.008245 | -1.32% | $69,771 | $12.37M |
| Jul 20, 2026 | $0.008165 | $0.008371 | $0.007854 | $0.008355 | +2.33% | $76,304 | $12.53M |
| Jul 19, 2026 | $0.008326 | $0.008349 | $0.007809 | $0.008165 | -1.93% | $69,025 | $12.25M |
| Jul 18, 2026 | $0.007817 | $0.008904 | $0.007775 | $0.008326 | +6.51% | $72,522 | $12.49M |
| Jul 17, 2026 | $0.008046 | $0.008467 | $0.007738 | $0.007817 | -2.85% | $63,848 | $11.73M |
| Jul 16, 2026 | $0.008314 | $0.008458 | $0.008035 | $0.008046 | -3.22% | $59,314 | $12.07M |
| Jul 15, 2026 | $0.008332 | $0.008439 | $0.008139 | $0.008314 | -0.22% | $62,203 | $12.47M |
| Jul 14, 2026 | $0.008128 | $0.00848 | $0.008015 | $0.008332 | +2.51% | $63,168 | $12.50M |
| Jul 13, 2026 | $0.008103 | $0.008529 | $0.007859 | $0.008128 | +0.31% | $64,082 | $12.19M |
| Jul 12, 2026 | $0.008446 | $0.009106 | $0.007996 | $0.008103 | -4.06% | $82,420 | $12.15M |
| Jul 11, 2026 | $0.009172 | $0.009391 | $0.008361 | $0.008446 | -7.92% | $85,828 | $12.67M |
| Jul 10, 2026 | $0.008414 | $0.00955 | $0.008139 | $0.009172 | +9.01% | $99,773 | $13.76M |
| Jul 9, 2026 | $0.008607 | $0.00878 | $0.007891 | $0.008414 | -2.24% | $86,044 | $12.62M |
| Jul 8, 2026 | $0.00917 | $0.00922 | $0.0083 | $0.008607 | -6.14% | $96,598 | $12.91M |
| Jul 7, 2026 | $0.01037 | $0.01105 | $0.0087 | $0.00917 | -11.57% | $159,707 | $13.75M |
| Jul 6, 2026 | $0.0109 | $0.01097 | $0.01006 | $0.01037 | -4.86% | $66,147 | $15.56M |
| Jul 5, 2026 | $0.01108 | $0.0111 | $0.01056 | $0.0109 | -1.62% | $62,816 | $16.35M |
| Jul 4, 2026 | $0.01065 | $0.01137 | $0.01058 | $0.01108 | +4.04% | $64,434 | $16.62M |
| Jul 3, 2026 | $0.01102 | $0.01122 | $0.01054 | $0.01065 | -3.36% | $69,342 | $15.97M |
| Jul 2, 2026 | $0.01193 | $0.01196 | $0.01072 | $0.01102 | -7.63% | $70,675 | $16.53M |
| Jul 1, 2026 | $0.01118 | $0.0123 | $0.01097 | $0.01193 | +6.71% | $134,503 | $17.89M |
| Jun 30, 2026 | $0.01144 | $0.01183 | $0.01089 | $0.01118 | -2.27% | $118,247 | $16.77M |
| Jun 29, 2026 | $0.01074 | $0.01148 | $0.01039 | $0.01144 | +6.52% | $101,075 | $17.16M |
| Jun 28, 2026 | $0.0108 | $0.01142 | $0.01053 | $0.01074 | -0.56% | $68,182 | $16.11M |
| Jun 27, 2026 | $0.01016 | $0.01084 | $0.01011 | $0.0108 | +6.30% | $58,345 | $16.20M |
| Jun 26, 2026 | $0.01046 | $0.01071 | $0.00975 | $0.01016 | -2.87% | $71,239 | $15.24M |
| Jun 25, 2026 | $0.0103 | $0.01349 | $0.00983 | $0.01046 | +1.55% | $116,479 | $15.69M |
| Jun 24, 2026 | $0.01133 | $0.01172 | $0.01005 | $0.0103 | -9.09% | $84,643 | $15.45M |
| Jun 23, 2026 | $0.01124 | $0.01162 | $0.01076 | $0.01133 | +0.80% | $93,067 | $17.00M |
| Jun 22, 2026 | $0.01071 | $0.01227 | $0.0107 | $0.01124 | +4.95% | $104,240 | $16.86M |
| Jun 21, 2026 | $0.01129 | $0.01195 | $0.01071 | $0.01071 | -5.14% | $102,210 | $16.07M |
| Jun 20, 2026 | $0.01069 | $0.01174 | $0.01056 | $0.01129 | +5.61% | $134,422 | $16.93M |
| Jun 19, 2026 | $0.01047 | $0.01098 | $0.01036 | $0.01069 | — | $106,415 | $16.04M |
Citrea Historical Data FAQ
Window highs, lows, best/worst days and volume for CitreaWhat is the all-time high for CTR?
Citrea's record price is about $0.03867192. It currently trades at $0.01147, roughly 70.3% below that peak. The all-time low on record is $0.00702186. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CTR market cap?
Citrea has a market capitalisation of about $17.17M, on roughly $5.79M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CTR change over this window?
Across 90 daily candles, close-to-close moved up 6.51%.
What were CTR's high and low in this window?
In this sample, the highest trade print is about $0.01349 (Jun 25, 2026) and the lowest about $0.007026 (Jul 27, 2026).
What were CTR's best and worst days in this window?
Best close-to-close day was about +11.21% (Sep 15, 2026); worst was -11.57% (Jul 7, 2026).