Identifier on Bitstamp: ctsieur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.3214 EUR |
2,083,020.2000 CTSI |
0.3227 EUR |
0.3153 EUR |
0.3331 EUR |
0.3272 EUR |
| 2024-02-26 |
0.3359 EUR |
12,452.7000 CTSI |
0.3510 EUR |
0.3219 EUR |
0.3536 EUR |
0.3264 EUR |
| 2024-02-25 |
0.3343 EUR |
11,034.5000 CTSI |
0.3330 EUR |
0.3237 EUR |
0.3510 EUR |
0.3508 EUR |
| 2024-02-24 |
0.3026 EUR |
9,309.6000 CTSI |
0.3072 EUR |
0.3013 EUR |
0.3072 EUR |
0.3017 EUR |
| 2024-02-23 |
0.3117 EUR |
6,788.1000 CTSI |
0.2972 EUR |
0.2972 EUR |
0.3218 EUR |
0.3075 EUR |
| 2024-02-22 |
0.3152 EUR |
25,924.8000 CTSI |
0.2750 EUR |
0.2750 EUR |
0.3391 EUR |
0.3012 EUR |
| 2024-02-21 |
0.2963 EUR |
9,743.1000 CTSI |
0.2931 EUR |
0.2854 EUR |
0.3098 EUR |
0.2854 EUR |
| 2024-02-20 |
0.2775 EUR |
4,792.7000 CTSI |
0.2869 EUR |
0.2612 EUR |
0.2878 EUR |
0.2866 EUR |
| 2024-02-19 |
0.2800 EUR |
755.1000 CTSI |
0.2800 EUR |
0.2799 EUR |
0.2800 EUR |
0.2799 EUR |
| 2024-02-18 |
0.2795 EUR |
799.5000 CTSI |
0.2768 EUR |
0.2768 EUR |
0.2813 EUR |
0.2800 EUR |
| 2024-02-17 |
0.2735 EUR |
1,651.5000 CTSI |
0.2751 EUR |
0.2710 EUR |
0.2769 EUR |
0.2710 EUR |
| 2024-02-16 |
0.2838 EUR |
8,824.9000 CTSI |
0.2958 EUR |
0.2750 EUR |
0.2958 EUR |
0.2773 EUR |
| 2024-02-15 |
0.2903 EUR |
13,425.8000 CTSI |
0.2914 EUR |
0.2892 EUR |
0.3000 EUR |
0.2892 EUR |
| 2024-02-14 |
0.2892 EUR |
22,624.2000 CTSI |
0.2844 EUR |
0.2806 EUR |
0.2919 EUR |
0.2913 EUR |
| 2024-02-13 |
0.2868 EUR |
9,818.3000 CTSI |
0.2605 EUR |
0.2605 EUR |
0.3163 EUR |
0.2959 EUR |
| 2024-02-12 |
0.2603 EUR |
2,466.6000 CTSI |
0.2558 EUR |
0.2558 EUR |
0.2648 EUR |
0.2646 EUR |
| 2024-02-11 |
0.2578 EUR |
32,490.6000 CTSI |
0.2652 EUR |
0.2544 EUR |
0.2652 EUR |
0.2544 EUR |
| 2024-02-10 |
0.2659 EUR |
10,380.4000 CTSI |
0.2700 EUR |
0.2633 EUR |
0.2703 EUR |
0.2652 EUR |
| 2024-02-09 |
0.2762 EUR |
28,574.2000 CTSI |
0.2910 EUR |
0.2679 EUR |
0.2910 EUR |
0.2679 EUR |
| 2024-02-08 |
0.2736 EUR |
26,006.6000 CTSI |
0.2745 EUR |
0.2734 EUR |
0.2762 EUR |
0.2736 EUR |
| 2024-02-07 |
0.2748 EUR |
61,281.1000 CTSI |
0.2610 EUR |
0.2577 EUR |
0.2825 EUR |
0.2743 EUR |
| 2024-02-06 |
0.2559 EUR |
53,446.8000 CTSI |
0.2223 EUR |
0.2223 EUR |
0.2603 EUR |
0.2568 EUR |
| 2024-02-05 |
0.2228 EUR |
18,597.6000 CTSI |
0.2193 EUR |
0.2169 EUR |
0.2252 EUR |
0.2201 EUR |
| 2024-02-04 |
0.2213 EUR |
6,400.0000 CTSI |
0.2217 EUR |
0.2209 EUR |
0.2217 EUR |
0.2215 EUR |
| 2024-02-03 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.2192 EUR |
| 2024-02-02 |
0.2156 EUR |
2,154.5000 CTSI |
0.2146 EUR |
0.2129 EUR |
0.2192 EUR |
0.2192 EUR |
| 2024-02-01 |
0.2160 EUR |
802.4000 CTSI |
0.2139 EUR |
0.2134 EUR |
0.2169 EUR |
0.2134 EUR |
| 2024-01-31 |
0.2197 EUR |
33,677.2000 CTSI |
0.2449 EUR |
0.2149 EUR |
0.2449 EUR |
0.2154 EUR |
| 2024-01-30 |
0.2300 EUR |
9,047.0000 CTSI |
0.2274 EUR |
0.2274 EUR |
0.2413 EUR |
0.2369 EUR |
| 2024-01-29 |
0.2356 EUR |
12,557.2000 CTSI |
0.2247 EUR |
0.2229 EUR |
0.2400 EUR |
0.2390 EUR |