Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.3312 EUR |
172,086.5350 CTSI |
0.3303 EUR |
0.3242 EUR |
0.3416 EUR |
0.3242 EUR |
| 2022-02-25 |
0.3174 EUR |
231,478.5515 CTSI |
0.3100 EUR |
0.3047 EUR |
0.3350 EUR |
0.3305 EUR |
| 2022-02-24 |
0.2915 EUR |
1,093,465.0799 CTSI |
0.3229 EUR |
0.2700 EUR |
0.3254 EUR |
0.3049 EUR |
| 2022-02-23 |
0.3429 EUR |
361,308.1513 CTSI |
0.3413 EUR |
0.3250 EUR |
0.3567 EUR |
0.3250 EUR |
| 2022-02-22 |
0.3290 EUR |
247,704.0970 CTSI |
0.3237 EUR |
0.3160 EUR |
0.3437 EUR |
0.3395 EUR |
| 2022-02-21 |
0.3526 EUR |
248,316.9755 CTSI |
0.3526 EUR |
0.3300 EUR |
0.3727 EUR |
0.3300 EUR |
| 2022-02-20 |
0.3509 EUR |
189,808.4379 CTSI |
0.3657 EUR |
0.3411 EUR |
0.3675 EUR |
0.3555 EUR |
| 2022-02-19 |
0.3703 EUR |
98,093.3185 CTSI |
0.3719 EUR |
0.3600 EUR |
0.3847 EUR |
0.3690 EUR |
| 2022-02-18 |
0.3842 EUR |
127,785.7119 CTSI |
0.3821 EUR |
0.3693 EUR |
0.3996 EUR |
0.3699 EUR |
| 2022-02-17 |
0.4065 EUR |
322,408.1027 CTSI |
0.4198 EUR |
0.3758 EUR |
0.4295 EUR |
0.3819 EUR |
| 2022-02-16 |
0.4194 EUR |
374,383.6563 CTSI |
0.4279 EUR |
0.4070 EUR |
0.4304 EUR |
0.4208 EUR |
| 2022-02-15 |
0.4198 EUR |
339,458.4773 CTSI |
0.3968 EUR |
0.3964 EUR |
0.4312 EUR |
0.4312 EUR |
| 2022-02-14 |
0.3866 EUR |
168,995.6314 CTSI |
0.3882 EUR |
0.3764 EUR |
0.4004 EUR |
0.3978 EUR |
| 2022-02-13 |
0.4016 EUR |
305,039.0126 CTSI |
0.4047 EUR |
0.3843 EUR |
0.4125 EUR |
0.3943 EUR |
| 2022-02-12 |
0.4016 EUR |
300,158.6520 CTSI |
0.4038 EUR |
0.3915 EUR |
0.4184 EUR |
0.4105 EUR |
| 2022-02-11 |
0.4345 EUR |
636,948.1778 CTSI |
0.4443 EUR |
0.3975 EUR |
0.4556 EUR |
0.4023 EUR |
| 2022-02-10 |
0.4603 EUR |
856,298.3797 CTSI |
0.4733 EUR |
0.4394 EUR |
0.4805 EUR |
0.4554 EUR |
| 2022-02-09 |
0.4751 EUR |
673,455.8291 CTSI |
0.4628 EUR |
0.4552 EUR |
0.4915 EUR |
0.4705 EUR |
| 2022-02-08 |
0.4545 EUR |
571,834.8586 CTSI |
0.4669 EUR |
0.4384 EUR |
0.4906 EUR |
0.4597 EUR |
| 2022-02-07 |
0.4627 EUR |
469,420.8441 CTSI |
0.4434 EUR |
0.4362 EUR |
0.4765 EUR |
0.4703 EUR |
| 2022-02-06 |
0.4321 EUR |
372,744.9486 CTSI |
0.4294 EUR |
0.4184 EUR |
0.4477 EUR |
0.4324 EUR |
| 2022-02-05 |
0.4344 EUR |
540,248.6933 CTSI |
0.4245 EUR |
0.4168 EUR |
0.4451 EUR |
0.4327 EUR |
| 2022-02-04 |
0.4053 EUR |
905,691.0610 CTSI |
0.3880 EUR |
0.3865 EUR |
0.4190 EUR |
0.4189 EUR |
| 2022-02-03 |
0.3775 EUR |
334,281.0106 CTSI |
0.3775 EUR |
0.3649 EUR |
0.3885 EUR |
0.3859 EUR |
| 2022-02-02 |
0.3938 EUR |
478,822.1678 CTSI |
0.4180 EUR |
0.3750 EUR |
0.4227 EUR |
0.3789 EUR |
| 2022-02-01 |
0.4224 EUR |
203,846.0240 CTSI |
0.4135 EUR |
0.4135 EUR |
0.4313 EUR |
0.4248 EUR |
| 2022-01-31 |
0.3965 EUR |
468,938.6530 CTSI |
0.4062 EUR |
0.3800 EUR |
0.4175 EUR |
0.4104 EUR |
| 2022-01-30 |
0.4125 EUR |
471,103.6706 CTSI |
0.4165 EUR |
0.3968 EUR |
0.4290 EUR |
0.4078 EUR |
| 2022-01-29 |
0.4107 EUR |
297,292.4841 CTSI |
0.4052 EUR |
0.4026 EUR |
0.4198 EUR |
0.4194 EUR |
| 2022-01-28 |
0.4019 EUR |
344,068.6949 CTSI |
0.3993 EUR |
0.3847 EUR |
0.4212 EUR |
0.4048 EUR |
| 2022-01-27 |
0.3978 EUR |
435,981.8606 CTSI |
0.4044 EUR |
0.3826 EUR |
0.4189 EUR |
0.3970 EUR |
| 2022-01-26 |
0.4126 EUR |
1,133,294.9974 CTSI |
0.3868 EUR |
0.3807 EUR |
0.4472 EUR |
0.3957 EUR |
| 2022-01-25 |
0.3792 EUR |
369,613.8184 CTSI |
0.3740 EUR |
0.3625 EUR |
0.3924 EUR |
0.3883 EUR |
| 2022-01-24 |
0.3615 EUR |
677,718.2097 CTSI |
0.3992 EUR |
0.3375 EUR |
0.3992 EUR |
0.3743 EUR |
| 2022-01-23 |
0.4014 EUR |
474,772.3878 CTSI |
0.3862 EUR |
0.3821 EUR |
0.4193 EUR |
0.4036 EUR |
| 2022-01-22 |
0.3901 EUR |
1,146,764.8893 CTSI |
0.4241 EUR |
0.3500 EUR |
0.4301 EUR |
0.3861 EUR |
| 2022-01-21 |
0.4732 EUR |
451,824.7226 CTSI |
0.4944 EUR |
0.4201 EUR |
0.5042 EUR |
0.4323 EUR |
| 2022-01-20 |
0.5287 EUR |
315,934.1007 CTSI |
0.5105 EUR |
0.4945 EUR |
0.5472 EUR |
0.4997 EUR |
| 2022-01-19 |
0.5258 EUR |
270,612.4093 CTSI |
0.5386 EUR |
0.5016 EUR |
0.5431 EUR |
0.5147 EUR |
| 2022-01-18 |
0.5257 EUR |
266,017.2259 CTSI |
0.5425 EUR |
0.5120 EUR |
0.5453 EUR |
0.5370 EUR |
| 2022-01-17 |
0.5499 EUR |
258,149.5466 CTSI |
0.5819 EUR |
0.5335 EUR |
0.5819 EUR |
0.5435 EUR |
| 2022-01-16 |
0.5827 EUR |
462,617.6271 CTSI |
0.5936 EUR |
0.5664 EUR |
0.5982 EUR |
0.5785 EUR |
| 2022-01-15 |
0.6036 EUR |
347,694.0786 CTSI |
0.6278 EUR |
0.5906 EUR |
0.6398 EUR |
0.5952 EUR |
| 2022-01-14 |
0.6152 EUR |
511,167.5456 CTSI |
0.6170 EUR |
0.5929 EUR |
0.6393 EUR |
0.6271 EUR |
| 2022-01-13 |
0.6430 EUR |
2,058,024.8894 CTSI |
0.5983 EUR |
0.5983 EUR |
0.6808 EUR |
0.6193 EUR |
| 2022-01-12 |
0.5611 EUR |
603,184.0878 CTSI |
0.5142 EUR |
0.5084 EUR |
0.5944 EUR |
0.5913 EUR |
| 2022-01-11 |
0.5032 EUR |
217,702.9176 CTSI |
0.4828 EUR |
0.4828 EUR |
0.5164 EUR |
0.5087 EUR |
| 2022-01-10 |
0.4876 EUR |
256,602.0555 CTSI |
0.5171 EUR |
0.4630 EUR |
0.5245 EUR |
0.4856 EUR |
| 2022-01-09 |
0.5183 EUR |
171,686.9183 CTSI |
0.5065 EUR |
0.5021 EUR |
0.5310 EUR |
0.5143 EUR |
| 2022-01-08 |
0.5202 EUR |
259,145.3195 CTSI |
0.5306 EUR |
0.4885 EUR |
0.5501 EUR |
0.5148 EUR |