Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.3819 EUR |
164,591.4013 CTSI |
0.3725 EUR |
0.3666 EUR |
0.3928 EUR |
0.3787 EUR |
| 2022-03-28 |
0.3955 EUR |
300,251.2281 CTSI |
0.3862 EUR |
0.3724 EUR |
0.4058 EUR |
0.3724 EUR |
| 2022-03-27 |
0.3757 EUR |
747,054.7712 CTSI |
0.3540 EUR |
0.3540 EUR |
0.4132 EUR |
0.3789 EUR |
| 2022-03-26 |
0.3405 EUR |
158,225.0749 CTSI |
0.3349 EUR |
0.3317 EUR |
0.3549 EUR |
0.3549 EUR |
| 2022-03-25 |
0.3399 EUR |
279,748.7564 CTSI |
0.3499 EUR |
0.3300 EUR |
0.3536 EUR |
0.3306 EUR |
| 2022-03-24 |
0.3477 EUR |
402,458.9368 CTSI |
0.3495 EUR |
0.3404 EUR |
0.3555 EUR |
0.3524 EUR |
| 2022-03-23 |
0.3450 EUR |
375,368.1510 CTSI |
0.3314 EUR |
0.3239 EUR |
0.3522 EUR |
0.3472 EUR |
| 2022-03-22 |
0.3311 EUR |
344,996.6856 CTSI |
0.3096 EUR |
0.3083 EUR |
0.3405 EUR |
0.3309 EUR |
| 2022-03-21 |
0.3218 EUR |
298,622.7154 CTSI |
0.3099 EUR |
0.3041 EUR |
0.3303 EUR |
0.3126 EUR |
| 2022-03-20 |
0.3075 EUR |
202,369.7722 CTSI |
0.3205 EUR |
0.3010 EUR |
0.3205 EUR |
0.3106 EUR |
| 2022-03-19 |
0.3133 EUR |
961,703.3423 CTSI |
0.2971 EUR |
0.2971 EUR |
0.3356 EUR |
0.3215 EUR |
| 2022-03-18 |
0.2883 EUR |
469,219.3775 CTSI |
0.2872 EUR |
0.2791 EUR |
0.3015 EUR |
0.2972 EUR |
| 2022-03-17 |
0.2930 EUR |
233,457.5203 CTSI |
0.2899 EUR |
0.2865 EUR |
0.3071 EUR |
0.2876 EUR |
| 2022-03-16 |
0.2832 EUR |
295,868.4011 CTSI |
0.2853 EUR |
0.2767 EUR |
0.2950 EUR |
0.2872 EUR |
| 2022-03-15 |
0.2863 EUR |
444,989.3780 CTSI |
0.2935 EUR |
0.2721 EUR |
0.2998 EUR |
0.2874 EUR |
| 2022-03-14 |
0.2819 EUR |
569,094.0741 CTSI |
0.2653 EUR |
0.2618 EUR |
0.3015 EUR |
0.2921 EUR |
| 2022-03-13 |
0.2708 EUR |
839,865.3342 CTSI |
0.2629 EUR |
0.2586 EUR |
0.2851 EUR |
0.2654 EUR |
| 2022-03-12 |
0.2737 EUR |
421,271.6157 CTSI |
0.2718 EUR |
0.2677 EUR |
0.2809 EUR |
0.2677 EUR |
| 2022-03-11 |
0.2778 EUR |
424,371.1446 CTSI |
0.2700 EUR |
0.2629 EUR |
0.2876 EUR |
0.2701 EUR |
| 2022-03-10 |
0.2696 EUR |
916,453.8802 CTSI |
0.2880 EUR |
0.2603 EUR |
0.2905 EUR |
0.2715 EUR |
| 2022-03-09 |
0.2962 EUR |
569,918.3284 CTSI |
0.2817 EUR |
0.2817 EUR |
0.3058 EUR |
0.2867 EUR |
| 2022-03-08 |
0.2841 EUR |
469,867.4799 CTSI |
0.2928 EUR |
0.2779 EUR |
0.3008 EUR |
0.2804 EUR |
| 2022-03-07 |
0.2929 EUR |
363,507.2251 CTSI |
0.2948 EUR |
0.2807 EUR |
0.3106 EUR |
0.2933 EUR |
| 2022-03-06 |
0.3100 EUR |
125,421.5957 CTSI |
0.3272 EUR |
0.2975 EUR |
0.3288 EUR |
0.2975 EUR |
| 2022-03-05 |
0.3289 EUR |
154,830.4515 CTSI |
0.3184 EUR |
0.3140 EUR |
0.3359 EUR |
0.3306 EUR |
| 2022-03-04 |
0.3388 EUR |
91,896.8299 CTSI |
0.3435 EUR |
0.3196 EUR |
0.3486 EUR |
0.3196 EUR |
| 2022-03-03 |
0.3464 EUR |
198,753.3792 CTSI |
0.3563 EUR |
0.3364 EUR |
0.3602 EUR |
0.3483 EUR |
| 2022-03-02 |
0.3637 EUR |
309,006.8673 CTSI |
0.3578 EUR |
0.3478 EUR |
0.3733 EUR |
0.3564 EUR |
| 2022-03-01 |
0.3586 EUR |
389,642.4939 CTSI |
0.3522 EUR |
0.3492 EUR |
0.3684 EUR |
0.3585 EUR |
| 2022-02-28 |
0.3278 EUR |
545,889.5043 CTSI |
0.3032 EUR |
0.3006 EUR |
0.3493 EUR |
0.3481 EUR |