Identifier on Bitstamp: ctsieur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.3293 EUR |
12,973.9000 CTSI |
0.3277 EUR |
0.3190 EUR |
0.3333 EUR |
0.3190 EUR |
| 2022-04-16 |
0.3309 EUR |
11,579.0000 CTSI |
0.3378 EUR |
0.3265 EUR |
0.3378 EUR |
0.3265 EUR |
| 2022-04-15 |
0.3304 EUR |
115.5000 CTSI |
0.3272 EUR |
0.3272 EUR |
0.3329 EUR |
0.3329 EUR |
| 2022-04-14 |
0.3393 EUR |
17,847.6000 CTSI |
0.3458 EUR |
0.3251 EUR |
0.3500 EUR |
0.3255 EUR |
| 2022-04-13 |
0.3307 EUR |
9,625.0000 CTSI |
0.3335 EUR |
0.3223 EUR |
0.3350 EUR |
0.3329 EUR |
| 2022-04-12 |
0.3251 EUR |
39,704.8000 CTSI |
0.3135 EUR |
0.3135 EUR |
0.3354 EUR |
0.3282 EUR |
| 2022-04-11 |
0.3232 EUR |
30,780.0000 CTSI |
0.3347 EUR |
0.3021 EUR |
0.3461 EUR |
0.3051 EUR |
| 2022-04-10 |
0.3512 EUR |
9,248.4000 CTSI |
0.3513 EUR |
0.3454 EUR |
0.3575 EUR |
0.3454 EUR |
| 2022-04-09 |
0.3443 EUR |
5,343.9000 CTSI |
0.3442 EUR |
0.3432 EUR |
0.3477 EUR |
0.3477 EUR |
| 2022-04-08 |
0.3547 EUR |
14,941.7000 CTSI |
0.3665 EUR |
0.3300 EUR |
0.3675 EUR |
0.3300 EUR |
| 2022-04-07 |
0.3589 EUR |
45,023.0000 CTSI |
0.3500 EUR |
0.3477 EUR |
0.3651 EUR |
0.3634 EUR |
| 2022-04-06 |
0.3847 EUR |
57,987.8000 CTSI |
0.4050 EUR |
0.3602 EUR |
0.4141 EUR |
0.3602 EUR |
| 2022-04-05 |
0.4297 EUR |
18,791.8000 CTSI |
0.4342 EUR |
0.4141 EUR |
0.4377 EUR |
0.4141 EUR |
| 2022-04-04 |
0.4254 EUR |
23,787.7000 CTSI |
0.4500 EUR |
0.4110 EUR |
0.4500 EUR |
0.4299 EUR |
| 2022-04-03 |
0.4548 EUR |
25,464.9000 CTSI |
0.4616 EUR |
0.4470 EUR |
0.4616 EUR |
0.4575 EUR |
| 2022-04-02 |
0.4673 EUR |
30,121.5000 CTSI |
0.4635 EUR |
0.4500 EUR |
0.4765 EUR |
0.4548 EUR |
| 2022-04-01 |
0.4563 EUR |
268,436.2000 CTSI |
0.4400 EUR |
0.4152 EUR |
0.4864 EUR |
0.4516 EUR |
| 2022-03-31 |
0.4337 EUR |
114,442.6000 CTSI |
0.4049 EUR |
0.4049 EUR |
0.4559 EUR |
0.4179 EUR |
| 2022-03-30 |
0.4052 EUR |
35,424.2000 CTSI |
0.3838 EUR |
0.3838 EUR |
0.4483 EUR |
0.4029 EUR |