Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.5426 EUR |
273,328.1480 CTSI |
0.5735 EUR |
0.5226 EUR |
0.5735 EUR |
0.5241 EUR |
| 2022-01-06 |
0.5622 EUR |
251,309.7749 CTSI |
0.5675 EUR |
0.5439 EUR |
0.5796 EUR |
0.5761 EUR |
| 2022-01-05 |
0.6237 EUR |
610,406.4741 CTSI |
0.6351 EUR |
0.5418 EUR |
0.6694 EUR |
0.5728 EUR |
| 2022-01-04 |
0.6310 EUR |
385,229.6714 CTSI |
0.6161 EUR |
0.5941 EUR |
0.6542 EUR |
0.6338 EUR |
| 2022-01-03 |
0.6175 EUR |
177,207.6764 CTSI |
0.6290 EUR |
0.6043 EUR |
0.6306 EUR |
0.6121 EUR |
| 2022-01-02 |
0.6268 EUR |
188,571.6559 CTSI |
0.6301 EUR |
0.6172 EUR |
0.6357 EUR |
0.6294 EUR |
| 2022-01-01 |
0.6218 EUR |
181,705.3279 CTSI |
0.6046 EUR |
0.6046 EUR |
0.6330 EUR |
0.6254 EUR |
| 2021-12-31 |
0.6201 EUR |
390,971.2036 CTSI |
0.6143 EUR |
0.5900 EUR |
0.6404 EUR |
0.6061 EUR |
| 2021-12-30 |
0.6162 EUR |
276,082.5017 CTSI |
0.6013 EUR |
0.5836 EUR |
0.6434 EUR |
0.6134 EUR |
| 2021-12-29 |
0.6211 EUR |
258,872.8486 CTSI |
0.6297 EUR |
0.5996 EUR |
0.6850 EUR |
0.6065 EUR |
| 2021-12-28 |
0.6663 EUR |
381,127.9723 CTSI |
0.7131 EUR |
0.6252 EUR |
0.7152 EUR |
0.6354 EUR |
| 2021-12-27 |
0.7340 EUR |
331,763.5400 CTSI |
0.7168 EUR |
0.7136 EUR |
0.7515 EUR |
0.7156 EUR |
| 2021-12-26 |
0.7094 EUR |
410,747.4733 CTSI |
0.6969 EUR |
0.6717 EUR |
0.7370 EUR |
0.7128 EUR |
| 2021-12-25 |
0.6926 EUR |
333,413.2309 CTSI |
0.6678 EUR |
0.6678 EUR |
0.7074 EUR |
0.7018 EUR |
| 2021-12-24 |
0.6816 EUR |
610,637.5014 CTSI |
0.6929 EUR |
0.6569 EUR |
0.7026 EUR |
0.6647 EUR |
| 2021-12-23 |
0.6615 EUR |
952,455.8537 CTSI |
0.6098 EUR |
0.6003 EUR |
0.7060 EUR |
0.6943 EUR |
| 2021-12-22 |
0.6156 EUR |
446,717.5054 CTSI |
0.5952 EUR |
0.5884 EUR |
0.6346 EUR |
0.6219 EUR |
| 2021-12-21 |
0.5867 EUR |
492,200.6850 CTSI |
0.5577 EUR |
0.5500 EUR |
0.6076 EUR |
0.5954 EUR |
| 2021-12-20 |
0.5561 EUR |
217,370.4297 CTSI |
0.5714 EUR |
0.5365 EUR |
0.5764 EUR |
0.5609 EUR |
| 2021-12-19 |
0.5830 EUR |
215,429.1788 CTSI |
0.5873 EUR |
0.5730 EUR |
0.5990 EUR |
0.5789 EUR |
| 2021-12-18 |
0.5985 EUR |
305,528.6406 CTSI |
0.5799 EUR |
0.5706 EUR |
0.6094 EUR |
0.5897 EUR |
| 2021-12-17 |
0.5879 EUR |
452,783.7331 CTSI |
0.5799 EUR |
0.5453 EUR |
0.6203 EUR |
0.5818 EUR |
| 2021-12-16 |
0.6001 EUR |
613,736.7691 CTSI |
0.5883 EUR |
0.5793 EUR |
0.6220 EUR |
0.5835 EUR |
| 2021-12-15 |
0.5701 EUR |
512,965.1898 CTSI |
0.5602 EUR |
0.5241 EUR |
0.6006 EUR |
0.5879 EUR |
| 2021-12-14 |
0.5520 EUR |
300,913.4916 CTSI |
0.5461 EUR |
0.5300 EUR |
0.5700 EUR |
0.5575 EUR |
| 2021-12-13 |
0.5671 EUR |
669,836.8538 CTSI |
0.6397 EUR |
0.5340 EUR |
0.6397 EUR |
0.5486 EUR |
| 2021-12-12 |
0.6347 EUR |
227,418.9228 CTSI |
0.6360 EUR |
0.6134 EUR |
0.6514 EUR |
0.6393 EUR |
| 2021-12-11 |
0.6234 EUR |
207,497.3746 CTSI |
0.6066 EUR |
0.5936 EUR |
0.6413 EUR |
0.6309 EUR |
| 2021-12-10 |
0.6354 EUR |
463,142.7109 CTSI |
0.6374 EUR |
0.6097 EUR |
0.6671 EUR |
0.6105 EUR |
| 2021-12-09 |
0.6677 EUR |
446,857.0296 CTSI |
0.7092 EUR |
0.6276 EUR |
0.7133 EUR |
0.6457 EUR |
| 2021-12-08 |
0.6979 EUR |
914,914.7297 CTSI |
0.6670 EUR |
0.6492 EUR |
0.7440 EUR |
0.7150 EUR |
| 2021-12-07 |
0.6878 EUR |
580,180.7957 CTSI |
0.6999 EUR |
0.6537 EUR |
0.7208 EUR |
0.6689 EUR |
| 2021-12-06 |
0.6363 EUR |
1,093,401.1017 CTSI |
0.6900 EUR |
0.5901 EUR |
0.6999 EUR |
0.6942 EUR |
| 2021-12-05 |
0.7273 EUR |
1,372,268.6521 CTSI |
0.7650 EUR |
0.6518 EUR |
0.8090 EUR |
0.6923 EUR |
| 2021-12-04 |
0.7295 EUR |
3,288,064.1005 CTSI |
0.9324 EUR |
0.6236 EUR |
0.9338 EUR |
0.7573 EUR |
| 2021-12-03 |
0.9563 EUR |
1,611,129.6192 CTSI |
0.9181 EUR |
0.9000 EUR |
0.9982 EUR |
0.9429 EUR |
| 2021-12-02 |
0.9099 EUR |
1,110,768.0871 CTSI |
0.9550 EUR |
0.8655 EUR |
0.9550 EUR |
0.9136 EUR |
| 2021-12-01 |
0.9509 EUR |
1,718,465.1946 CTSI |
0.8925 EUR |
0.8852 EUR |
1.0309 EUR |
0.9550 EUR |
| 2021-11-30 |
0.9003 EUR |
646,189.6293 CTSI |
0.9150 EUR |
0.8753 EUR |
0.9312 EUR |
0.8900 EUR |
| 2021-11-29 |
0.9025 EUR |
995,510.4010 CTSI |
0.8760 EUR |
0.8600 EUR |
0.9425 EUR |
0.9105 EUR |
| 2021-11-28 |
0.8401 EUR |
620,419.3993 CTSI |
0.8884 EUR |
0.8019 EUR |
0.8917 EUR |
0.8635 EUR |
| 2021-11-27 |
0.9178 EUR |
1,295,749.6585 CTSI |
0.8824 EUR |
0.8674 EUR |
0.9566 EUR |
0.8874 EUR |
| 2021-11-26 |
0.8554 EUR |
1,497,818.8228 CTSI |
0.9366 EUR |
0.7900 EUR |
0.9409 EUR |
0.8613 EUR |
| 2021-11-25 |
0.9629 EUR |
2,853,104.7776 CTSI |
0.8463 EUR |
0.8463 EUR |
1.0655 EUR |
0.9350 EUR |
| 2021-11-24 |
0.8526 EUR |
954,565.8083 CTSI |
0.8759 EUR |
0.8335 EUR |
0.9031 EUR |
0.8444 EUR |
| 2021-11-23 |
0.8708 EUR |
2,053,341.8706 CTSI |
0.8299 EUR |
0.8213 EUR |
0.9400 EUR |
0.8680 EUR |
| 2021-11-22 |
0.8421 EUR |
1,229,300.0625 CTSI |
0.8754 EUR |
0.8177 EUR |
0.8793 EUR |
0.8351 EUR |
| 2021-11-21 |
0.9230 EUR |
966,276.1471 CTSI |
0.9502 EUR |
0.8724 EUR |
0.9786 EUR |
0.8871 EUR |
| 2021-11-20 |
0.9417 EUR |
1,444,145.9955 CTSI |
0.8632 EUR |
0.8615 EUR |
1.0010 EUR |
0.9501 EUR |
| 2021-11-19 |
0.8673 EUR |
1,100,505.5857 CTSI |
0.8181 EUR |
0.8051 EUR |
0.9005 EUR |
0.8668 EUR |