Identifier on Bitstamp: ctsieur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1768 EUR |
13,329.1000 CTSI |
0.1879 EUR |
0.1750 EUR |
0.1879 EUR |
0.1798 EUR |
| 2024-04-16 |
0.1834 EUR |
953.9000 CTSI |
0.1824 EUR |
0.1824 EUR |
0.1897 EUR |
0.1897 EUR |
| 2024-04-15 |
0.1927 EUR |
22,571.1000 CTSI |
0.1982 EUR |
0.1836 EUR |
0.1990 EUR |
0.1836 EUR |
| 2024-04-14 |
0.1725 EUR |
2,915,894.1000 CTSI |
0.1716 EUR |
0.1626 EUR |
0.1932 EUR |
0.1854 EUR |
| 2024-04-13 |
0.1566 EUR |
115,315.5000 CTSI |
0.2050 EUR |
0.1475 EUR |
0.2050 EUR |
0.1749 EUR |
| 2024-04-12 |
0.2054 EUR |
54,716.1000 CTSI |
0.2440 EUR |
0.1994 EUR |
0.2440 EUR |
0.2059 EUR |
| 2024-04-11 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.2585 EUR |
| 2024-04-10 |
0.2556 EUR |
302.6000 CTSI |
0.2540 EUR |
0.2540 EUR |
0.2585 EUR |
0.2585 EUR |
| 2024-04-09 |
0.2597 EUR |
4,320.5000 CTSI |
0.2695 EUR |
0.2577 EUR |
0.2695 EUR |
0.2577 EUR |
| 2024-04-08 |
0.2572 EUR |
427.5000 CTSI |
0.2571 EUR |
0.2528 EUR |
0.2664 EUR |
0.2664 EUR |
| 2024-04-07 |
0.2593 EUR |
7,533.3000 CTSI |
0.2627 EUR |
0.2553 EUR |
0.2627 EUR |
0.2553 EUR |
| 2024-04-06 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.2511 EUR |
| 2024-04-05 |
0.2511 EUR |
24.9000 CTSI |
0.2511 EUR |
0.2511 EUR |
0.2511 EUR |
0.2511 EUR |
| 2024-04-04 |
0.2541 EUR |
1,078.8000 CTSI |
0.2535 EUR |
0.2535 EUR |
0.2542 EUR |
0.2542 EUR |
| 2024-04-03 |
0.2495 EUR |
3,678.2000 CTSI |
0.2483 EUR |
0.2410 EUR |
0.2565 EUR |
0.2565 EUR |
| 2024-04-02 |
0.2450 EUR |
1,750.9000 CTSI |
0.2500 EUR |
0.2447 EUR |
0.2500 EUR |
0.2447 EUR |
| 2024-04-01 |
0.2792 EUR |
10,551.5000 CTSI |
0.2852 EUR |
0.2653 EUR |
0.2852 EUR |
0.2653 EUR |
| 2024-03-31 |
0.2883 EUR |
1,217.1000 CTSI |
0.2937 EUR |
0.2877 EUR |
0.2937 EUR |
0.2878 EUR |
| 2024-03-30 |
0.2937 EUR |
94.6000 CTSI |
0.2937 EUR |
0.2937 EUR |
0.2937 EUR |
0.2937 EUR |
| 2024-03-29 |
0.3016 EUR |
2,606.6000 CTSI |
0.3064 EUR |
0.2967 EUR |
0.3064 EUR |
0.2967 EUR |
| 2024-03-28 |
0.2941 EUR |
3,404.3000 CTSI |
0.2934 EUR |
0.2933 EUR |
0.2953 EUR |
0.2948 EUR |
| 2024-03-27 |
0.3009 EUR |
13,545.0000 CTSI |
0.3011 EUR |
0.2911 EUR |
0.3058 EUR |
0.2911 EUR |
| 2024-03-26 |
0.3020 EUR |
22,896.8000 CTSI |
0.3047 EUR |
0.2961 EUR |
0.3054 EUR |
0.2997 EUR |
| 2024-03-25 |
0.2900 EUR |
1,954.9000 CTSI |
0.2890 EUR |
0.2878 EUR |
0.2948 EUR |
0.2948 EUR |
| 2024-03-24 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.2744 EUR |
| 2024-03-23 |
0.2770 EUR |
592.2000 CTSI |
0.2778 EUR |
0.2744 EUR |
0.2778 EUR |
0.2744 EUR |
| 2024-03-22 |
0.2778 EUR |
6,692.9000 CTSI |
0.2750 EUR |
0.2750 EUR |
0.2784 EUR |
0.2784 EUR |
| 2024-03-21 |
0.2755 EUR |
1,446.3000 CTSI |
0.2751 EUR |
0.2751 EUR |
0.2814 EUR |
0.2814 EUR |
| 2024-03-20 |
0.2596 EUR |
2,220.5000 CTSI |
0.2451 EUR |
0.2410 EUR |
0.2755 EUR |
0.2754 EUR |
| 2024-03-19 |
0.2597 EUR |
11,791.4000 CTSI |
0.2795 EUR |
0.2448 EUR |
0.2795 EUR |
0.2611 EUR |
| 2024-03-18 |
0.2862 EUR |
30,715.3000 CTSI |
0.2900 EUR |
0.2802 EUR |
0.2900 EUR |
0.2867 EUR |
| 2024-03-17 |
0.2940 EUR |
798.2000 CTSI |
0.2812 EUR |
0.2812 EUR |
0.2990 EUR |
0.2990 EUR |
| 2024-03-16 |
0.2971 EUR |
875.9000 CTSI |
0.3189 EUR |
0.2850 EUR |
0.3211 EUR |
0.2888 EUR |
| 2024-03-15 |
0.3077 EUR |
113,368.3000 CTSI |
0.3326 EUR |
0.3000 EUR |
0.3326 EUR |
0.3157 EUR |
| 2024-03-14 |
0.3477 EUR |
12,406.6000 CTSI |
0.3648 EUR |
0.3405 EUR |
0.3648 EUR |
0.3550 EUR |
| 2024-03-13 |
0.3674 EUR |
25,394.1000 CTSI |
0.3635 EUR |
0.3577 EUR |
0.3784 EUR |
0.3611 EUR |
| 2024-03-12 |
0.3415 EUR |
22,773.3000 CTSI |
0.3574 EUR |
0.3250 EUR |
0.3633 EUR |
0.3544 EUR |
| 2024-03-11 |
0.3419 EUR |
50,843.0000 CTSI |
0.3301 EUR |
0.3300 EUR |
0.3498 EUR |
0.3447 EUR |
| 2024-03-10 |
0.3484 EUR |
11,039.0000 CTSI |
0.3440 EUR |
0.3439 EUR |
0.3574 EUR |
0.3482 EUR |
| 2024-03-09 |
0.3549 EUR |
2,081.2000 CTSI |
0.3488 EUR |
0.3488 EUR |
0.3574 EUR |
0.3519 EUR |
| 2024-03-08 |
0.3314 EUR |
4,369.6000 CTSI |
0.3324 EUR |
0.3164 EUR |
0.3343 EUR |
0.3334 EUR |
| 2024-03-07 |
0.3398 EUR |
10,027.1000 CTSI |
0.3396 EUR |
0.3396 EUR |
0.3454 EUR |
0.3453 EUR |
| 2024-03-06 |
0.3266 EUR |
23,460.4000 CTSI |
0.3229 EUR |
0.3220 EUR |
0.3418 EUR |
0.3405 EUR |
| 2024-03-05 |
0.3277 EUR |
12,990.3000 CTSI |
0.3643 EUR |
0.2811 EUR |
0.3698 EUR |
0.3138 EUR |
| 2024-03-04 |
0.3711 EUR |
7,161.7000 CTSI |
0.3848 EUR |
0.3625 EUR |
0.3848 EUR |
0.3685 EUR |
| 2024-03-03 |
0.3751 EUR |
21,138.1000 CTSI |
0.3804 EUR |
0.3556 EUR |
0.3903 EUR |
0.3903 EUR |
| 2024-03-02 |
0.3783 EUR |
18,675.4000 CTSI |
0.3882 EUR |
0.3770 EUR |
0.3882 EUR |
0.3804 EUR |
| 2024-03-01 |
0.3887 EUR |
8,173.1000 CTSI |
0.3700 EUR |
0.3700 EUR |
0.3925 EUR |
0.3925 EUR |
| 2024-02-29 |
0.3761 EUR |
71,342.9000 CTSI |
0.3869 EUR |
0.3681 EUR |
0.3869 EUR |
0.3708 EUR |
| 2024-02-28 |
0.3731 EUR |
151,970.5000 CTSI |
0.3283 EUR |
0.3196 EUR |
0.4230 EUR |
0.3869 EUR |