Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2208 EUR |
2,359,020.5613 CTSI |
0.1998 EUR |
0.1889 EUR |
0.2621 EUR |
0.2239 EUR |
| 2022-06-06 |
0.2096 EUR |
1,081,912.6304 CTSI |
0.2069 EUR |
0.1970 EUR |
0.2226 EUR |
0.1994 EUR |
| 2022-06-05 |
0.1989 EUR |
871,838.0117 CTSI |
0.1855 EUR |
0.1834 EUR |
0.2122 EUR |
0.2032 EUR |
| 2022-06-04 |
0.1953 EUR |
1,121,449.6214 CTSI |
0.1958 EUR |
0.1862 EUR |
0.2099 EUR |
0.1873 EUR |
| 2022-06-03 |
0.1847 EUR |
1,130,772.9367 CTSI |
0.1825 EUR |
0.1717 EUR |
0.1988 EUR |
0.1927 EUR |
| 2022-06-02 |
0.1841 EUR |
281,480.8575 CTSI |
0.1799 EUR |
0.1768 EUR |
0.1897 EUR |
0.1851 EUR |
| 2022-06-01 |
0.1790 EUR |
730,674.5954 CTSI |
0.1975 EUR |
0.1675 EUR |
0.1992 EUR |
0.1770 EUR |
| 2022-05-31 |
0.1944 EUR |
870,659.9010 CTSI |
0.1868 EUR |
0.1816 EUR |
0.2033 EUR |
0.1986 EUR |
| 2022-05-30 |
0.1823 EUR |
495,793.8031 CTSI |
0.1874 EUR |
0.1772 EUR |
0.1902 EUR |
0.1865 EUR |
| 2022-05-29 |
0.1745 EUR |
217,572.5121 CTSI |
0.1684 EUR |
0.1634 EUR |
0.1816 EUR |
0.1813 EUR |
| 2022-05-28 |
0.1680 EUR |
112,880.6403 CTSI |
0.1629 EUR |
0.1629 EUR |
0.1718 EUR |
0.1677 EUR |
| 2022-05-27 |
0.1649 EUR |
371,287.8945 CTSI |
0.1691 EUR |
0.1597 EUR |
0.1699 EUR |
0.1649 EUR |
| 2022-05-26 |
0.1691 EUR |
618,669.5095 CTSI |
0.1778 EUR |
0.1615 EUR |
0.1781 EUR |
0.1713 EUR |
| 2022-05-25 |
0.1761 EUR |
266,545.7937 CTSI |
0.1773 EUR |
0.1710 EUR |
0.1803 EUR |
0.1758 EUR |
| 2022-05-24 |
0.1701 EUR |
991,090.7042 CTSI |
0.1617 EUR |
0.1588 EUR |
0.1790 EUR |
0.1758 EUR |
| 2022-05-23 |
0.1753 EUR |
715,086.0652 CTSI |
0.1826 EUR |
0.1594 EUR |
0.1880 EUR |
0.1616 EUR |
| 2022-05-22 |
0.1806 EUR |
375,936.6529 CTSI |
0.1761 EUR |
0.1716 EUR |
0.1857 EUR |
0.1834 EUR |
| 2022-05-21 |
0.1779 EUR |
419,593.2790 CTSI |
0.1749 EUR |
0.1713 EUR |
0.1826 EUR |
0.1732 EUR |
| 2022-05-20 |
0.1783 EUR |
661,511.0505 CTSI |
0.1855 EUR |
0.1689 EUR |
0.1866 EUR |
0.1756 EUR |
| 2022-05-19 |
0.1769 EUR |
486,978.9063 CTSI |
0.1737 EUR |
0.1677 EUR |
0.1871 EUR |
0.1820 EUR |
| 2022-05-18 |
0.1839 EUR |
286,955.7388 CTSI |
0.1958 EUR |
0.1757 EUR |
0.1994 EUR |
0.1769 EUR |
| 2022-05-17 |
0.1851 EUR |
492,097.1063 CTSI |
0.1793 EUR |
0.1781 EUR |
0.1995 EUR |
0.1924 EUR |
| 2022-05-16 |
0.1822 EUR |
216,892.9588 CTSI |
0.1938 EUR |
0.1719 EUR |
0.1938 EUR |
0.1785 EUR |
| 2022-05-15 |
0.1865 EUR |
281,989.7780 CTSI |
0.1930 EUR |
0.1785 EUR |
0.1993 EUR |
0.1872 EUR |
| 2022-05-14 |
0.1724 EUR |
256,925.9417 CTSI |
0.1768 EUR |
0.1606 EUR |
0.1861 EUR |
0.1771 EUR |
| 2022-05-13 |
0.1951 EUR |
505,853.8623 CTSI |
0.1639 EUR |
0.1639 EUR |
0.2107 EUR |
0.1737 EUR |
| 2022-05-12 |
0.1539 EUR |
1,429,773.2598 CTSI |
0.1672 EUR |
0.1291 EUR |
0.1786 EUR |
0.1600 EUR |
| 2022-05-11 |
0.1725 EUR |
2,427,463.9572 CTSI |
0.1955 EUR |
0.1230 EUR |
0.2164 EUR |
0.1607 EUR |
| 2022-05-10 |
0.2025 EUR |
661,169.9429 CTSI |
0.1829 EUR |
0.1773 EUR |
0.2190 EUR |
0.1902 EUR |
| 2022-05-09 |
0.2090 EUR |
1,057,242.3452 CTSI |
0.2423 EUR |
0.1892 EUR |
0.2423 EUR |
0.1892 EUR |
| 2022-05-08 |
0.2390 EUR |
414,118.4348 CTSI |
0.2421 EUR |
0.2358 EUR |
0.2444 EUR |
0.2390 EUR |
| 2022-05-07 |
0.2480 EUR |
74,376.0177 CTSI |
0.2553 EUR |
0.2343 EUR |
0.2553 EUR |
0.2449 EUR |
| 2022-05-06 |
0.2483 EUR |
369,891.0838 CTSI |
0.2520 EUR |
0.2439 EUR |
0.2593 EUR |
0.2558 EUR |
| 2022-05-05 |
0.2618 EUR |
630,764.6089 CTSI |
0.2823 EUR |
0.2479 EUR |
0.2857 EUR |
0.2521 EUR |
| 2022-05-04 |
0.2708 EUR |
491,612.3954 CTSI |
0.2581 EUR |
0.2571 EUR |
0.2851 EUR |
0.2779 EUR |
| 2022-05-03 |
0.2643 EUR |
322,249.1412 CTSI |
0.2651 EUR |
0.2538 EUR |
0.2712 EUR |
0.2603 EUR |
| 2022-05-02 |
0.2632 EUR |
378,087.1291 CTSI |
0.2707 EUR |
0.2558 EUR |
0.2727 EUR |
0.2628 EUR |
| 2022-05-01 |
0.2611 EUR |
218,952.4340 CTSI |
0.2531 EUR |
0.2487 EUR |
0.2748 EUR |
0.2690 EUR |
| 2022-04-30 |
0.2741 EUR |
306,123.6528 CTSI |
0.2765 EUR |
0.2450 EUR |
0.2828 EUR |
0.2506 EUR |
| 2022-04-29 |
0.2758 EUR |
421,635.8709 CTSI |
0.2938 EUR |
0.2681 EUR |
0.2960 EUR |
0.2713 EUR |
| 2022-04-28 |
0.2953 EUR |
287,389.8001 CTSI |
0.2882 EUR |
0.2865 EUR |
0.3005 EUR |
0.2904 EUR |
| 2022-04-27 |
0.2864 EUR |
167,425.3516 CTSI |
0.2785 EUR |
0.2777 EUR |
0.2938 EUR |
0.2873 EUR |
| 2022-04-26 |
0.2909 EUR |
439,128.7200 CTSI |
0.3073 EUR |
0.2726 EUR |
0.3089 EUR |
0.2735 EUR |
| 2022-04-25 |
0.2957 EUR |
298,329.0001 CTSI |
0.3053 EUR |
0.2874 EUR |
0.3078 EUR |
0.3066 EUR |
| 2022-04-24 |
0.3113 EUR |
264,089.1162 CTSI |
0.3108 EUR |
0.3067 EUR |
0.3176 EUR |
0.3105 EUR |
| 2022-04-23 |
0.3184 EUR |
158,280.3705 CTSI |
0.3256 EUR |
0.3141 EUR |
0.3279 EUR |
0.3141 EUR |
| 2022-04-22 |
0.3279 EUR |
469,666.5881 CTSI |
0.3214 EUR |
0.3182 EUR |
0.3459 EUR |
0.3244 EUR |
| 2022-04-21 |
0.3502 EUR |
1,248,036.2569 CTSI |
0.3252 EUR |
0.3215 EUR |
0.3728 EUR |
0.3232 EUR |
| 2022-04-20 |
0.3294 EUR |
372,619.5222 CTSI |
0.3347 EUR |
0.3204 EUR |
0.3420 EUR |
0.3244 EUR |
| 2022-04-19 |
0.3314 EUR |
255,611.0487 CTSI |
0.3252 EUR |
0.3173 EUR |
0.3474 EUR |
0.3345 EUR |