Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.3058 EUR |
273,496.3785 CTSI |
0.3095 EUR |
0.2958 EUR |
0.3250 EUR |
0.3215 EUR |
| 2022-04-17 |
0.3265 EUR |
53,449.0958 CTSI |
0.3284 EUR |
0.3227 EUR |
0.3337 EUR |
0.3230 EUR |
| 2022-04-16 |
0.3307 EUR |
76,610.5360 CTSI |
0.3313 EUR |
0.3236 EUR |
0.3373 EUR |
0.3310 EUR |
| 2022-04-15 |
0.3344 EUR |
104,669.3670 CTSI |
0.3322 EUR |
0.3267 EUR |
0.3398 EUR |
0.3311 EUR |
| 2022-04-14 |
0.3317 EUR |
173,017.9935 CTSI |
0.3455 EUR |
0.3232 EUR |
0.3486 EUR |
0.3292 EUR |
| 2022-04-13 |
0.3296 EUR |
127,839.3039 CTSI |
0.3288 EUR |
0.3211 EUR |
0.3402 EUR |
0.3380 EUR |
| 2022-04-12 |
0.3279 EUR |
272,696.2423 CTSI |
0.3106 EUR |
0.3106 EUR |
0.3406 EUR |
0.3311 EUR |
| 2022-04-11 |
0.3263 EUR |
165,554.7091 CTSI |
0.3397 EUR |
0.3032 EUR |
0.3456 EUR |
0.3096 EUR |
| 2022-04-10 |
0.3516 EUR |
116,976.7421 CTSI |
0.3544 EUR |
0.3400 EUR |
0.3592 EUR |
0.3423 EUR |
| 2022-04-09 |
0.3482 EUR |
184,212.3004 CTSI |
0.3340 EUR |
0.3340 EUR |
0.3533 EUR |
0.3522 EUR |
| 2022-04-08 |
0.3508 EUR |
466,157.5702 CTSI |
0.3660 EUR |
0.3323 EUR |
0.3706 EUR |
0.3337 EUR |
| 2022-04-07 |
0.3598 EUR |
233,986.7955 CTSI |
0.3510 EUR |
0.3449 EUR |
0.3724 EUR |
0.3685 EUR |
| 2022-04-06 |
0.3732 EUR |
829,461.7375 CTSI |
0.4110 EUR |
0.3563 EUR |
0.4110 EUR |
0.3607 EUR |
| 2022-04-05 |
0.4307 EUR |
178,166.6598 CTSI |
0.4330 EUR |
0.4186 EUR |
0.4401 EUR |
0.4204 EUR |
| 2022-04-04 |
0.4316 EUR |
369,944.3720 CTSI |
0.4522 EUR |
0.4093 EUR |
0.4522 EUR |
0.4314 EUR |
| 2022-04-03 |
0.4507 EUR |
293,136.4223 CTSI |
0.4478 EUR |
0.4390 EUR |
0.4649 EUR |
0.4544 EUR |
| 2022-04-02 |
0.4627 EUR |
427,792.0095 CTSI |
0.4518 EUR |
0.4422 EUR |
0.4770 EUR |
0.4528 EUR |
| 2022-04-01 |
0.4594 EUR |
1,515,286.5567 CTSI |
0.4295 EUR |
0.4258 EUR |
0.4922 EUR |
0.4547 EUR |
| 2022-03-31 |
0.4309 EUR |
988,088.1734 CTSI |
0.3986 EUR |
0.3986 EUR |
0.4558 EUR |
0.4216 EUR |
| 2022-03-30 |
0.4132 EUR |
773,765.7262 CTSI |
0.3784 EUR |
0.3664 EUR |
0.4466 EUR |
0.4025 EUR |