Identifier on Bitstamp: ctsieur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2123 EUR |
15,497.6000 CTSI |
0.2053 EUR |
0.1994 EUR |
0.2205 EUR |
0.1994 EUR |
| 2022-06-05 |
0.2007 EUR |
11,988.7000 CTSI |
0.1836 EUR |
0.1836 EUR |
0.2064 EUR |
0.2064 EUR |
| 2022-06-04 |
0.1969 EUR |
40,560.4000 CTSI |
0.1988 EUR |
0.1884 EUR |
0.2044 EUR |
0.1884 EUR |
| 2022-06-03 |
0.1824 EUR |
6,177.4000 CTSI |
0.1750 EUR |
0.1750 EUR |
0.1948 EUR |
0.1948 EUR |
| 2022-06-02 |
0.1890 EUR |
111.1000 CTSI |
0.1890 EUR |
0.1890 EUR |
0.1890 EUR |
0.1890 EUR |
| 2022-06-01 |
0.1821 EUR |
15,843.5000 CTSI |
0.1936 EUR |
0.1716 EUR |
0.1936 EUR |
0.1716 EUR |
| 2022-05-31 |
0.1919 EUR |
15,880.8000 CTSI |
0.1913 EUR |
0.1853 EUR |
0.2017 EUR |
0.1955 EUR |
| 2022-05-30 |
0.1835 EUR |
10,336.4000 CTSI |
0.1889 EUR |
0.1800 EUR |
0.1890 EUR |
0.1840 EUR |
| 2022-05-29 |
0.1673 EUR |
1,728.7000 CTSI |
0.1672 EUR |
0.1641 EUR |
0.1753 EUR |
0.1753 EUR |
| 2022-05-28 |
0.1689 EUR |
1,720.2000 CTSI |
0.1669 EUR |
0.1669 EUR |
0.1702 EUR |
0.1699 EUR |
| 2022-05-27 |
0.1680 EUR |
1,329.7000 CTSI |
0.1688 EUR |
0.1667 EUR |
0.1688 EUR |
0.1684 EUR |
| 2022-05-26 |
0.1679 EUR |
6,361.8000 CTSI |
0.1706 EUR |
0.1624 EUR |
0.1738 EUR |
0.1709 EUR |
| 2022-05-25 |
0.1725 EUR |
11,079.5000 CTSI |
0.1741 EUR |
0.1715 EUR |
0.1741 EUR |
0.1714 EUR |
| 2022-05-24 |
0.1678 EUR |
3,615.0000 CTSI |
0.1626 EUR |
0.1602 EUR |
0.1785 EUR |
0.1785 EUR |
| 2022-05-23 |
0.1753 EUR |
6,402.3000 CTSI |
0.1812 EUR |
0.1610 EUR |
0.1829 EUR |
0.1610 EUR |
| 2022-05-22 |
0.1833 EUR |
2,319.2000 CTSI |
0.1815 EUR |
0.1815 EUR |
0.1851 EUR |
0.1851 EUR |
| 2022-05-21 |
0.1742 EUR |
5,912.6000 CTSI |
0.1785 EUR |
0.1740 EUR |
0.1794 EUR |
0.1740 EUR |
| 2022-05-20 |
0.1772 EUR |
2,150.4000 CTSI |
0.1818 EUR |
0.1700 EUR |
0.1818 EUR |
0.1700 EUR |
| 2022-05-19 |
0.1742 EUR |
22,451.7000 CTSI |
0.1712 EUR |
0.1693 EUR |
0.1868 EUR |
0.1857 EUR |
| 2022-05-18 |
0.1768 EUR |
12,731.0000 CTSI |
0.1934 EUR |
0.1749 EUR |
0.1934 EUR |
0.1749 EUR |
| 2022-05-17 |
0.1897 EUR |
4,849.8000 CTSI |
0.1865 EUR |
0.1839 EUR |
0.1979 EUR |
0.1923 EUR |
| 2022-05-16 |
0.1803 EUR |
12,848.7000 CTSI |
0.1908 EUR |
0.1730 EUR |
0.1941 EUR |
0.1814 EUR |
| 2022-05-15 |
0.1886 EUR |
16,445.9000 CTSI |
0.1923 EUR |
0.1810 EUR |
0.1942 EUR |
0.1830 EUR |
| 2022-05-14 |
0.1693 EUR |
27,584.8000 CTSI |
0.1838 EUR |
0.1613 EUR |
0.1886 EUR |
0.1878 EUR |
| 2022-05-13 |
0.1945 EUR |
35,876.2000 CTSI |
0.1728 EUR |
0.1728 EUR |
0.2078 EUR |
0.1867 EUR |
| 2022-05-12 |
0.1655 EUR |
30,720.2000 CTSI |
0.1571 EUR |
0.1571 EUR |
0.1747 EUR |
0.1604 EUR |
| 2022-05-11 |
0.1811 EUR |
43,137.0000 CTSI |
0.1995 EUR |
0.1523 EUR |
0.2037 EUR |
0.1658 EUR |
| 2022-05-10 |
0.2081 EUR |
18,404.9000 CTSI |
0.1875 EUR |
0.1875 EUR |
0.2164 EUR |
0.1900 EUR |
| 2022-05-09 |
0.2201 EUR |
10,795.7000 CTSI |
0.2300 EUR |
0.1910 EUR |
0.2300 EUR |
0.1986 EUR |
| 2022-05-08 |
0.2403 EUR |
3,980.5000 CTSI |
0.2422 EUR |
0.2363 EUR |
0.2454 EUR |
0.2454 EUR |
| 2022-05-07 |
0.2505 EUR |
4,344.5000 CTSI |
0.2535 EUR |
0.2494 EUR |
0.2535 EUR |
0.2507 EUR |
| 2022-05-06 |
0.2480 EUR |
10,523.0000 CTSI |
0.2580 EUR |
0.2447 EUR |
0.2601 EUR |
0.2522 EUR |
| 2022-05-05 |
0.2596 EUR |
56,224.8000 CTSI |
0.2822 EUR |
0.2475 EUR |
0.2833 EUR |
0.2539 EUR |
| 2022-05-04 |
0.2637 EUR |
9,372.7000 CTSI |
0.2649 EUR |
0.2601 EUR |
0.2652 EUR |
0.2646 EUR |
| 2022-05-03 |
0.2670 EUR |
12,807.9000 CTSI |
0.2629 EUR |
0.2560 EUR |
0.2707 EUR |
0.2560 EUR |
| 2022-05-02 |
0.2615 EUR |
31,852.2000 CTSI |
0.2730 EUR |
0.2568 EUR |
0.2734 EUR |
0.2636 EUR |
| 2022-05-01 |
0.2615 EUR |
7,550.5000 CTSI |
0.2637 EUR |
0.2583 EUR |
0.2730 EUR |
0.2727 EUR |
| 2022-04-30 |
0.2673 EUR |
23,413.9000 CTSI |
0.2765 EUR |
0.2465 EUR |
0.2822 EUR |
0.2465 EUR |
| 2022-04-29 |
0.2757 EUR |
6,760.8000 CTSI |
0.2774 EUR |
0.2673 EUR |
0.2805 EUR |
0.2673 EUR |
| 2022-04-28 |
0.2921 EUR |
7,252.5000 CTSI |
0.2985 EUR |
0.2888 EUR |
0.2985 EUR |
0.2894 EUR |
| 2022-04-27 |
0.2865 EUR |
1,975.4000 CTSI |
0.2819 EUR |
0.2819 EUR |
0.2940 EUR |
0.2888 EUR |
| 2022-04-26 |
0.2955 EUR |
4,925.2000 CTSI |
0.3059 EUR |
0.2750 EUR |
0.3059 EUR |
0.2750 EUR |
| 2022-04-25 |
0.2943 EUR |
15,149.3000 CTSI |
0.3087 EUR |
0.2884 EUR |
0.3087 EUR |
0.3045 EUR |
| 2022-04-24 |
0.3094 EUR |
14,394.7000 CTSI |
0.3116 EUR |
0.3077 EUR |
0.3140 EUR |
0.3078 EUR |
| 2022-04-23 |
0.3207 EUR |
13,938.1000 CTSI |
0.3279 EUR |
0.3144 EUR |
0.3279 EUR |
0.3148 EUR |
| 2022-04-22 |
0.3318 EUR |
20,507.3000 CTSI |
0.3250 EUR |
0.3200 EUR |
0.3413 EUR |
0.3222 EUR |
| 2022-04-21 |
0.3470 EUR |
95,289.7000 CTSI |
0.3414 EUR |
0.3218 EUR |
0.3689 EUR |
0.3250 EUR |
| 2022-04-20 |
0.3283 EUR |
11,930.8000 CTSI |
0.3291 EUR |
0.3204 EUR |
0.3341 EUR |
0.3204 EUR |
| 2022-04-19 |
0.3381 EUR |
66,384.3000 CTSI |
0.3255 EUR |
0.3175 EUR |
0.3429 EUR |
0.3307 EUR |
| 2022-04-18 |
0.3103 EUR |
14,838.8000 CTSI |
0.3100 EUR |
0.2977 EUR |
0.3224 EUR |
0.3224 EUR |