Identifier on Bitstamp: ctsiusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.2199 USD |
840.4000 CTSI |
0.2199 USD |
0.2199 USD |
0.2199 USD |
0.2199 USD |
| 2023-05-02 |
0.2164 USD |
4,641.8000 CTSI |
0.2206 USD |
0.2091 USD |
0.2206 USD |
0.2115 USD |
| 2023-05-01 |
0.2365 USD |
23,009.0000 CTSI |
0.2338 USD |
0.2248 USD |
0.2460 USD |
0.2266 USD |
| 2023-04-30 |
0.2330 USD |
18,864.8000 CTSI |
0.2210 USD |
0.2198 USD |
0.2411 USD |
0.2334 USD |
| 2023-04-29 |
0.2210 USD |
3,393.0000 CTSI |
0.2221 USD |
0.2176 USD |
0.2221 USD |
0.2201 USD |
| 2023-04-28 |
0.2230 USD |
6,820.7000 CTSI |
0.2415 USD |
0.2201 USD |
0.2415 USD |
0.2209 USD |
| 2023-04-27 |
0.2392 USD |
1,678.6000 CTSI |
0.2382 USD |
0.2382 USD |
0.2402 USD |
0.2394 USD |
| 2023-04-26 |
0.2381 USD |
12,208.2000 CTSI |
0.2323 USD |
0.2297 USD |
0.2543 USD |
0.2357 USD |
| 2023-04-25 |
0.2376 USD |
17,513.1000 CTSI |
0.2413 USD |
0.2297 USD |
0.2431 USD |
0.2310 USD |
| 2023-04-24 |
0.2330 USD |
21,189.2000 CTSI |
0.2375 USD |
0.2314 USD |
0.2399 USD |
0.2318 USD |
| 2023-04-23 |
0.2476 USD |
9,935.5000 CTSI |
0.2560 USD |
0.2328 USD |
0.2560 USD |
0.2328 USD |
| 2023-04-22 |
0.2684 USD |
33,042.5000 CTSI |
0.2603 USD |
0.2603 USD |
0.2837 USD |
0.2647 USD |
| 2023-04-21 |
0.2713 USD |
28,909.0000 CTSI |
0.2855 USD |
0.2500 USD |
0.2951 USD |
0.2500 USD |
| 2023-04-20 |
0.3182 USD |
42,669.1000 CTSI |
0.2947 USD |
0.2914 USD |
0.3500 USD |
0.3017 USD |
| 2023-04-19 |
0.3201 USD |
70,641.5000 CTSI |
0.3325 USD |
0.2888 USD |
0.3577 USD |
0.2931 USD |
| 2023-04-18 |
0.2962 USD |
148,722.0000 CTSI |
0.2294 USD |
0.0055 USD |
0.3305 USD |
0.3244 USD |
| 2023-04-17 |
0.2634 USD |
129,471.0000 CTSI |
0.2828 USD |
0.2325 USD |
0.3261 USD |
0.2325 USD |
| 2023-04-16 |
0.2327 USD |
150,520.2000 CTSI |
0.1808 USD |
0.1795 USD |
0.2696 USD |
0.2553 USD |
| 2023-04-15 |
0.1779 USD |
18,320.7000 CTSI |
0.1663 USD |
0.1663 USD |
0.1834 USD |
0.1768 USD |
| 2023-04-14 |
0.1603 USD |
9,464.1000 CTSI |
0.1592 USD |
0.1592 USD |
0.1630 USD |
0.1599 USD |
| 2023-04-13 |
0.1571 USD |
1,903.6000 CTSI |
0.1563 USD |
0.1559 USD |
0.1587 USD |
0.1587 USD |
| 2023-04-12 |
0.1557 USD |
7,365.0000 CTSI |
0.1537 USD |
0.1537 USD |
0.1565 USD |
0.1554 USD |
| 2023-04-11 |
0.1542 USD |
1,572.1000 CTSI |
0.1542 USD |
0.1541 USD |
0.1547 USD |
0.1541 USD |
| 2023-04-10 |
0.1505 USD |
1,744.7000 CTSI |
0.1495 USD |
0.1485 USD |
0.1533 USD |
0.1533 USD |
| 2023-04-09 |
0.1493 USD |
4,034.6000 CTSI |
0.1468 USD |
0.1463 USD |
0.1511 USD |
0.1511 USD |
| 2023-04-08 |
0.1441 USD |
402.9000 CTSI |
0.1437 USD |
0.1437 USD |
0.1446 USD |
0.1446 USD |
| 2023-04-07 |
0.1441 USD |
818.9000 CTSI |
0.1460 USD |
0.1423 USD |
0.1460 USD |
0.1423 USD |
| 2023-04-06 |
0.1462 USD |
404.0000 CTSI |
0.1455 USD |
0.1455 USD |
0.1469 USD |
0.1469 USD |
| 2023-04-05 |
0.1475 USD |
1,696.8000 CTSI |
0.1461 USD |
0.1444 USD |
0.1486 USD |
0.1444 USD |
| 2023-04-04 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1394 USD |
| 2023-04-03 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1394 USD |
| 2023-04-02 |
0.1428 USD |
606.9000 CTSI |
0.1444 USD |
0.1394 USD |
0.1448 USD |
0.1394 USD |
| 2023-04-01 |
0.1464 USD |
1,729.5000 CTSI |
0.1465 USD |
0.1460 USD |
0.1465 USD |
0.1460 USD |
| 2023-03-31 |
0.1432 USD |
6,500.0000 CTSI |
0.1432 USD |
0.1432 USD |
0.1434 USD |
0.1434 USD |
| 2023-03-30 |
0.1392 USD |
100.0000 CTSI |
0.1392 USD |
0.1392 USD |
0.1392 USD |
0.1392 USD |
| 2023-03-29 |
0.1435 USD |
1,607.5000 CTSI |
0.1391 USD |
0.1391 USD |
0.1448 USD |
0.1430 USD |
| 2023-03-28 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1359 USD |
| 2023-03-27 |
0.1350 USD |
4,674.3000 CTSI |
0.1349 USD |
0.1349 USD |
0.1359 USD |
0.1359 USD |
| 2023-03-26 |
0.1472 USD |
630.0000 CTSI |
0.1486 USD |
0.1453 USD |
0.1486 USD |
0.1453 USD |
| 2023-03-25 |
0.1444 USD |
638.7000 CTSI |
0.1452 USD |
0.1428 USD |
0.1453 USD |
0.1453 USD |
| 2023-03-24 |
0.1508 USD |
3,984.9000 CTSI |
0.1522 USD |
0.1447 USD |
0.1528 USD |
0.1493 USD |
| 2023-03-23 |
0.1504 USD |
7,195.6000 CTSI |
0.1475 USD |
0.1474 USD |
0.1513 USD |
0.1513 USD |
| 2023-03-22 |
0.1493 USD |
2,377.1000 CTSI |
0.1525 USD |
0.1436 USD |
0.1539 USD |
0.1469 USD |
| 2023-03-21 |
0.1523 USD |
25,594.0000 CTSI |
0.1543 USD |
0.1473 USD |
0.1577 USD |
0.1540 USD |
| 2023-03-20 |
0.1669 USD |
89,474.0000 CTSI |
0.1544 USD |
0.1544 USD |
0.1712 USD |
0.1549 USD |
| 2023-03-19 |
0.1530 USD |
6,159.9000 CTSI |
0.1524 USD |
0.1513 USD |
0.1552 USD |
0.1552 USD |
| 2023-03-18 |
0.1556 USD |
2,171.8000 CTSI |
0.1573 USD |
0.1491 USD |
0.1583 USD |
0.1491 USD |
| 2023-03-17 |
0.1495 USD |
6,762.9000 CTSI |
0.1427 USD |
0.1427 USD |
0.1544 USD |
0.1495 USD |
| 2023-03-16 |
0.1440 USD |
27,135.0000 CTSI |
0.1410 USD |
0.1409 USD |
0.1471 USD |
0.1447 USD |
| 2023-03-15 |
0.1433 USD |
13,542.4000 CTSI |
0.1479 USD |
0.1351 USD |
0.1479 USD |
0.1409 USD |