Identifier on Bitstamp: ctsieur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.2220 EUR |
3,632.4000 CTSI |
0.2222 EUR |
0.2182 EUR |
0.2223 EUR |
0.2182 EUR |
| 2024-01-27 |
0.2124 EUR |
3,236.8000 CTSI |
0.2113 EUR |
0.2066 EUR |
0.2254 EUR |
0.2254 EUR |
| 2024-01-26 |
0.2194 EUR |
11,158.7000 CTSI |
0.2030 EUR |
0.2030 EUR |
0.2237 EUR |
0.2126 EUR |
| 2024-01-25 |
0.1932 EUR |
2,155.1000 CTSI |
0.1953 EUR |
0.1907 EUR |
0.1963 EUR |
0.1909 EUR |
| 2024-01-24 |
0.2157 EUR |
9,103.3000 CTSI |
0.2231 EUR |
0.2034 EUR |
0.2231 EUR |
0.2034 EUR |
| 2024-01-23 |
0.2345 EUR |
49,826.1000 CTSI |
0.2179 EUR |
0.2159 EUR |
0.2535 EUR |
0.2260 EUR |
| 2024-01-22 |
0.2428 EUR |
464,282.7000 CTSI |
0.2450 EUR |
0.2079 EUR |
0.2604 EUR |
0.2296 EUR |
| 2024-01-21 |
0.2412 EUR |
71,417.5000 CTSI |
0.1674 EUR |
0.1674 EUR |
0.2825 EUR |
0.2594 EUR |
| 2024-01-20 |
0.1668 EUR |
5,890.6000 CTSI |
0.1668 EUR |
0.1667 EUR |
0.1669 EUR |
0.1669 EUR |
| 2024-01-19 |
0.1583 EUR |
313,476.4000 CTSI |
0.1605 EUR |
0.1573 EUR |
0.1649 EUR |
0.1649 EUR |
| 2024-01-18 |
0.1798 EUR |
3,056.4000 CTSI |
0.1803 EUR |
0.1713 EUR |
0.1803 EUR |
0.1713 EUR |
| 2024-01-17 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.1954 EUR |
| 2024-01-16 |
0.1907 EUR |
766.6000 CTSI |
0.1900 EUR |
0.1900 EUR |
0.1954 EUR |
0.1954 EUR |
| 2024-01-15 |
0.0000 EUR |
0.0000 CTSI |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.1901 EUR |
| 2024-01-14 |
0.1902 EUR |
4,262.5000 CTSI |
0.1938 EUR |
0.1901 EUR |
0.1938 EUR |
0.1901 EUR |
| 2024-01-13 |
0.1938 EUR |
4,987.3000 CTSI |
0.1904 EUR |
0.1904 EUR |
0.1943 EUR |
0.1905 EUR |
| 2024-01-12 |
0.2007 EUR |
4,401.9000 CTSI |
0.1999 EUR |
0.1944 EUR |
0.2053 EUR |
0.1944 EUR |
| 2024-01-11 |
0.2036 EUR |
583.6000 CTSI |
0.2035 EUR |
0.2035 EUR |
0.2036 EUR |
0.2036 EUR |
| 2024-01-10 |
0.1902 EUR |
7,215.6000 CTSI |
0.1817 EUR |
0.1801 EUR |
0.1969 EUR |
0.1969 EUR |
| 2024-01-09 |
0.1677 EUR |
3,141.4000 CTSI |
0.1692 EUR |
0.1629 EUR |
0.1692 EUR |
0.1629 EUR |