Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |