Identifier on Bitstamp: ctsiusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
0.2113 USD |
43,319.6000 CTSI |
0.1996 USD |
0.1956 USD |
0.2166 USD |
0.2102 USD |
| 2022-05-30 |
0.1973 USD |
9,613.2000 CTSI |
0.1959 USD |
0.1917 USD |
0.2022 USD |
0.1985 USD |
| 2022-05-29 |
0.1890 USD |
5,139.7000 CTSI |
0.1803 USD |
0.1760 USD |
0.1994 USD |
0.1994 USD |
| 2022-05-28 |
0.1814 USD |
6,525.4000 CTSI |
0.1792 USD |
0.1783 USD |
0.1834 USD |
0.1817 USD |
| 2022-05-27 |
0.1776 USD |
5,801.5000 CTSI |
0.1788 USD |
0.1753 USD |
0.1821 USD |
0.1753 USD |
| 2022-05-26 |
0.1809 USD |
18,108.1000 CTSI |
0.1876 USD |
0.1757 USD |
0.1881 USD |
0.1833 USD |
| 2022-05-25 |
0.1843 USD |
8,649.2000 CTSI |
0.1855 USD |
0.1837 USD |
0.1862 USD |
0.1826 USD |
| 2022-05-24 |
0.1786 USD |
12,182.0000 CTSI |
0.1736 USD |
0.1736 USD |
0.1912 USD |
0.1912 USD |
| 2022-05-23 |
0.1866 USD |
6,533.1000 CTSI |
0.1927 USD |
0.1798 USD |
0.2000 USD |
0.1798 USD |
| 2022-05-22 |
0.1858 USD |
415.0000 CTSI |
0.1858 USD |
0.1858 USD |
0.1858 USD |
0.1858 USD |
| 2022-05-21 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1799 USD |
| 2022-05-20 |
0.1809 USD |
1,584.6000 CTSI |
0.1820 USD |
0.1799 USD |
0.1820 USD |
0.1799 USD |
| 2022-05-19 |
0.1899 USD |
11,477.7000 CTSI |
0.1824 USD |
0.1785 USD |
0.1981 USD |
0.1953 USD |
| 2022-05-18 |
0.1932 USD |
17,035.1000 CTSI |
0.2026 USD |
0.1836 USD |
0.2098 USD |
0.1839 USD |
| 2022-05-17 |
0.1998 USD |
10,572.0000 CTSI |
0.1906 USD |
0.1858 USD |
0.2085 USD |
0.2027 USD |
| 2022-05-16 |
0.1906 USD |
17,687.4000 CTSI |
0.2025 USD |
0.1812 USD |
0.2025 USD |
0.1858 USD |
| 2022-05-15 |
0.1962 USD |
20,912.2000 CTSI |
0.2004 USD |
0.1859 USD |
0.2041 USD |
0.1990 USD |
| 2022-05-14 |
0.1805 USD |
35,884.2000 CTSI |
0.1812 USD |
0.1687 USD |
0.1977 USD |
0.1977 USD |
| 2022-05-13 |
0.1971 USD |
56,790.5000 CTSI |
0.1784 USD |
0.1779 USD |
0.2133 USD |
0.1927 USD |
| 2022-05-12 |
0.1719 USD |
70,337.3000 CTSI |
0.1638 USD |
0.1638 USD |
0.1846 USD |
0.1667 USD |
| 2022-05-11 |
0.1867 USD |
38,028.7000 CTSI |
0.2070 USD |
0.1578 USD |
0.2108 USD |
0.1740 USD |
| 2022-05-10 |
0.2162 USD |
9,374.1000 CTSI |
0.1939 USD |
0.1939 USD |
0.2270 USD |
0.2170 USD |
| 2022-05-09 |
0.2314 USD |
15,455.7000 CTSI |
0.2414 USD |
0.2055 USD |
0.2414 USD |
0.2055 USD |
| 2022-05-08 |
0.2558 USD |
15,397.4000 CTSI |
0.2568 USD |
0.2509 USD |
0.2574 USD |
0.2566 USD |
| 2022-05-07 |
0.2637 USD |
6,749.9000 CTSI |
0.2686 USD |
0.2500 USD |
0.2686 USD |
0.2561 USD |
| 2022-05-06 |
0.2679 USD |
6,010.2000 CTSI |
0.2707 USD |
0.2599 USD |
0.2738 USD |
0.2669 USD |
| 2022-05-05 |
0.2849 USD |
39,547.8000 CTSI |
0.2985 USD |
0.2621 USD |
0.3020 USD |
0.2624 USD |
| 2022-05-04 |
0.2782 USD |
7,984.4000 CTSI |
0.2723 USD |
0.2723 USD |
0.2894 USD |
0.2894 USD |
| 2022-05-03 |
0.2756 USD |
52,686.9000 CTSI |
0.2744 USD |
0.2688 USD |
0.2860 USD |
0.2688 USD |
| 2022-05-02 |
0.2802 USD |
15,553.5000 CTSI |
0.2885 USD |
0.2685 USD |
0.2891 USD |
0.2763 USD |
| 2022-05-01 |
0.2763 USD |
18,503.3000 CTSI |
0.2661 USD |
0.2628 USD |
0.2860 USD |
0.2845 USD |
| 2022-04-30 |
0.2846 USD |
13,707.2000 CTSI |
0.2892 USD |
0.2597 USD |
0.2974 USD |
0.2636 USD |
| 2022-04-29 |
0.2952 USD |
9,379.4000 CTSI |
0.3082 USD |
0.2821 USD |
0.3092 USD |
0.2861 USD |
| 2022-04-28 |
0.3077 USD |
28,843.0000 CTSI |
0.3066 USD |
0.3023 USD |
0.3157 USD |
0.3076 USD |
| 2022-04-27 |
0.3041 USD |
9,989.7000 CTSI |
0.2975 USD |
0.2975 USD |
0.3107 USD |
0.3027 USD |
| 2022-04-26 |
0.3227 USD |
17,276.9000 CTSI |
0.3269 USD |
0.2982 USD |
0.3303 USD |
0.2982 USD |
| 2022-04-25 |
0.3185 USD |
36,993.2000 CTSI |
0.3339 USD |
0.3099 USD |
0.3339 USD |
0.3226 USD |
| 2022-04-24 |
0.3370 USD |
48,896.9000 CTSI |
0.3349 USD |
0.3315 USD |
0.3414 USD |
0.3355 USD |
| 2022-04-23 |
0.3439 USD |
45,515.6000 CTSI |
0.3508 USD |
0.3345 USD |
0.3578 USD |
0.3345 USD |
| 2022-04-22 |
0.3556 USD |
78,520.3000 CTSI |
0.3495 USD |
0.3433 USD |
0.3727 USD |
0.3493 USD |
| 2022-04-21 |
0.3782 USD |
342,763.0000 CTSI |
0.3545 USD |
0.3477 USD |
0.4000 USD |
0.3490 USD |
| 2022-04-20 |
0.3567 USD |
29,176.3000 CTSI |
0.3624 USD |
0.3467 USD |
0.3680 USD |
0.3551 USD |
| 2022-04-19 |
0.3628 USD |
66,030.3000 CTSI |
0.3506 USD |
0.3425 USD |
0.3716 USD |
0.3574 USD |
| 2022-04-18 |
0.3325 USD |
22,309.9000 CTSI |
0.3331 USD |
0.3195 USD |
0.3478 USD |
0.3461 USD |
| 2022-04-17 |
0.3556 USD |
60.5000 CTSI |
0.3556 USD |
0.3556 USD |
0.3556 USD |
0.3556 USD |
| 2022-04-16 |
0.3600 USD |
1,135.6000 CTSI |
0.3600 USD |
0.3600 USD |
0.3600 USD |
0.3600 USD |
| 2022-04-15 |
0.3597 USD |
21,307.5000 CTSI |
0.3571 USD |
0.3521 USD |
0.3634 USD |
0.3605 USD |
| 2022-04-14 |
0.3671 USD |
9,178.1000 CTSI |
0.3704 USD |
0.3535 USD |
0.3781 USD |
0.3535 USD |
| 2022-04-13 |
0.3610 USD |
23,670.4000 CTSI |
0.3594 USD |
0.3503 USD |
0.3683 USD |
0.3681 USD |
| 2022-04-12 |
0.3530 USD |
74,329.0000 CTSI |
0.3378 USD |
0.3352 USD |
0.3682 USD |
0.3592 USD |