Identifier on Bitstamp: ctsiusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1504 USD |
5,593.5000 CTSI |
0.0000 USD |
0.1486 USD |
0.1522 USD |
0.1495 USD |
| 2024-12-22 |
0.1504 USD |
5,593.5000 CTSI |
0.1522 USD |
0.1486 USD |
0.1522 USD |
0.1495 USD |
| 2024-12-21 |
0.1565 USD |
7,414.4000 CTSI |
0.1586 USD |
0.1498 USD |
0.1641 USD |
0.1498 USD |
| 2024-12-20 |
0.1445 USD |
6,489.3000 CTSI |
0.1512 USD |
0.1382 USD |
0.1530 USD |
0.1421 USD |
| 2024-12-19 |
0.1571 USD |
47,237.4000 CTSI |
0.1652 USD |
0.1496 USD |
0.1697 USD |
0.1551 USD |
| 2024-12-18 |
0.1692 USD |
58,529.3000 CTSI |
0.1857 USD |
0.1650 USD |
0.1857 USD |
0.1702 USD |
| 2024-12-17 |
0.1951 USD |
12,169.7000 CTSI |
0.1958 USD |
0.1946 USD |
0.1979 USD |
0.1979 USD |
| 2024-12-16 |
0.2055 USD |
7,179.4000 CTSI |
0.2099 USD |
0.1993 USD |
0.2099 USD |
0.2033 USD |
| 2024-12-15 |
0.1972 USD |
4,970.3000 CTSI |
0.1982 USD |
0.1951 USD |
0.1992 USD |
0.1951 USD |
| 2024-12-14 |
0.2009 USD |
26,027.4000 CTSI |
0.2109 USD |
0.1971 USD |
0.2109 USD |
0.1992 USD |
| 2024-12-13 |
0.2097 USD |
2,592.6000 CTSI |
0.2086 USD |
0.2086 USD |
0.2110 USD |
0.2108 USD |
| 2024-12-12 |
0.2111 USD |
8,006.7000 CTSI |
0.2093 USD |
0.2093 USD |
0.2164 USD |
0.2153 USD |
| 2024-12-11 |
0.1863 USD |
6,450.6000 CTSI |
0.1844 USD |
0.1844 USD |
0.2051 USD |
0.2051 USD |
| 2024-12-10 |
0.1789 USD |
63,284.5000 CTSI |
0.1957 USD |
0.1728 USD |
0.1957 USD |
0.1884 USD |
| 2024-12-09 |
0.1915 USD |
172,614.1000 CTSI |
0.2271 USD |
0.1718 USD |
0.2271 USD |
0.1823 USD |
| 2024-12-08 |
0.2376 USD |
9,085.2000 CTSI |
0.2371 USD |
0.2326 USD |
0.2397 USD |
0.2397 USD |
| 2024-12-07 |
0.2430 USD |
67,136.9000 CTSI |
0.2486 USD |
0.2376 USD |
0.2486 USD |
0.2376 USD |
| 2024-12-06 |
0.2388 USD |
20,747.2000 CTSI |
0.2381 USD |
0.2343 USD |
0.2479 USD |
0.2464 USD |
| 2024-12-05 |
0.2378 USD |
16,103.5000 CTSI |
0.2396 USD |
0.2352 USD |
0.2454 USD |
0.2352 USD |
| 2024-12-04 |
0.2369 USD |
28,413.7000 CTSI |
0.2312 USD |
0.2299 USD |
0.2432 USD |
0.2421 USD |
| 2024-12-03 |
0.2175 USD |
19,917.7000 CTSI |
0.2143 USD |
0.2074 USD |
0.2247 USD |
0.2247 USD |
| 2024-12-02 |
0.2013 USD |
68,065.4000 CTSI |
0.2108 USD |
0.1921 USD |
0.2129 USD |
0.2129 USD |
| 2024-12-01 |
0.2106 USD |
11,600.1000 CTSI |
0.2099 USD |
0.2066 USD |
0.2253 USD |
0.2092 USD |
| 2024-11-30 |
0.2139 USD |
11,416.6000 CTSI |
0.2048 USD |
0.2048 USD |
0.2173 USD |
0.2146 USD |
| 2024-11-29 |
0.1985 USD |
9,792.0000 CTSI |
0.1942 USD |
0.1942 USD |
0.2016 USD |
0.2016 USD |
| 2024-11-28 |
0.1913 USD |
10,039.4000 CTSI |
0.1894 USD |
0.1894 USD |
0.1965 USD |
0.1965 USD |
| 2024-11-27 |
0.1809 USD |
1,038.9000 CTSI |
0.1806 USD |
0.1785 USD |
0.1879 USD |
0.1879 USD |
| 2024-11-26 |
0.1838 USD |
4,764.6000 CTSI |
0.1855 USD |
0.1786 USD |
0.1859 USD |
0.1821 USD |
| 2024-11-25 |
0.1947 USD |
514,968.1000 CTSI |
0.1951 USD |
0.1856 USD |
0.1956 USD |
0.1856 USD |
| 2024-11-24 |
0.1941 USD |
125,586.6000 CTSI |
0.1835 USD |
0.1743 USD |
0.1950 USD |
0.1950 USD |
| 2024-11-23 |
0.1747 USD |
16,096.4000 CTSI |
0.1643 USD |
0.1637 USD |
0.1801 USD |
0.1801 USD |
| 2024-11-22 |
0.1611 USD |
5,697.9000 CTSI |
0.1613 USD |
0.1604 USD |
0.1614 USD |
0.1614 USD |
| 2024-11-21 |
0.1593 USD |
30,880.9000 CTSI |
0.1500 USD |
0.1500 USD |
0.1613 USD |
0.1585 USD |
| 2024-11-20 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1530 USD |
| 2024-11-19 |
0.1563 USD |
13,495.8000 CTSI |
0.1594 USD |
0.1530 USD |
0.1594 USD |
0.1530 USD |
| 2024-11-18 |
0.1563 USD |
50,056.2000 CTSI |
0.1477 USD |
0.1470 USD |
0.1618 USD |
0.1590 USD |
| 2024-11-17 |
0.1531 USD |
76,370.2000 CTSI |
0.1510 USD |
0.1506 USD |
0.1574 USD |
0.1506 USD |
| 2024-11-16 |
0.1500 USD |
59,272.5000 CTSI |
0.1424 USD |
0.1424 USD |
0.1545 USD |
0.1461 USD |
| 2024-11-15 |
0.1377 USD |
1,652.1000 CTSI |
0.1377 USD |
0.1377 USD |
0.1377 USD |
0.1377 USD |
| 2024-11-14 |
0.1360 USD |
14,375.6000 CTSI |
0.1355 USD |
0.1355 USD |
0.1369 USD |
0.1369 USD |
| 2024-11-13 |
0.1379 USD |
24,625.1000 CTSI |
0.1427 USD |
0.1330 USD |
0.1430 USD |
0.1423 USD |
| 2024-11-12 |
0.1448 USD |
1,106,927.5000 CTSI |
0.1492 USD |
0.1353 USD |
0.1498 USD |
0.1364 USD |
| 2024-11-11 |
0.1480 USD |
284,172.6000 CTSI |
0.1441 USD |
0.1423 USD |
0.1487 USD |
0.1485 USD |
| 2024-11-10 |
0.1424 USD |
12,542.8000 CTSI |
0.1424 USD |
0.1389 USD |
0.1479 USD |
0.1479 USD |
| 2024-11-09 |
0.1496 USD |
326,640.3000 CTSI |
0.1309 USD |
0.1308 USD |
0.1592 USD |
0.1389 USD |
| 2024-11-08 |
0.1278 USD |
520.7000 CTSI |
0.1283 USD |
0.1265 USD |
0.1286 USD |
0.1286 USD |
| 2024-11-07 |
0.1292 USD |
5,327.9000 CTSI |
0.1283 USD |
0.1260 USD |
0.1300 USD |
0.1300 USD |
| 2024-11-06 |
0.1227 USD |
6,238.6000 CTSI |
0.1196 USD |
0.1196 USD |
0.1283 USD |
0.1283 USD |
| 2024-11-05 |
0.1147 USD |
80,467.5000 CTSI |
0.1141 USD |
0.1139 USD |
0.1194 USD |
0.1194 USD |
| 2024-11-04 |
0.1151 USD |
3,166.9000 CTSI |
0.1152 USD |
0.1088 USD |
0.1161 USD |
0.1088 USD |