Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.9224 EUR |
3,177,370.7447 CTSI |
0.9190 EUR |
0.8022 EUR |
1.0243 EUR |
0.8120 EUR |
| 2021-11-17 |
0.8857 EUR |
1,576,963.7073 CTSI |
0.8555 EUR |
0.8072 EUR |
0.9438 EUR |
0.9212 EUR |
| 2021-11-16 |
0.8663 EUR |
2,003,067.6359 CTSI |
0.9434 EUR |
0.7808 EUR |
0.9434 EUR |
0.8779 EUR |
| 2021-11-15 |
0.9741 EUR |
1,338,533.0217 CTSI |
0.9882 EUR |
0.9249 EUR |
1.0060 EUR |
0.9512 EUR |
| 2021-11-14 |
1.0069 EUR |
1,345,575.7115 CTSI |
1.0116 EUR |
0.9631 EUR |
1.0719 EUR |
0.9837 EUR |
| 2021-11-13 |
1.0503 EUR |
3,064,620.8584 CTSI |
1.0772 EUR |
0.9871 EUR |
1.1493 EUR |
1.0082 EUR |
| 2021-11-12 |
1.0967 EUR |
5,813,331.9924 CTSI |
1.2345 EUR |
1.0000 EUR |
1.2535 EUR |
1.0720 EUR |
| 2021-11-11 |
1.2531 EUR |
26,674,352.6205 CTSI |
0.8718 EUR |
0.8350 EUR |
1.5161 EUR |
1.2925 EUR |
| 2021-11-10 |
0.8867 EUR |
10,971,973.6942 CTSI |
0.7412 EUR |
0.7257 EUR |
1.0490 EUR |
0.8205 EUR |
| 2021-11-09 |
0.7290 EUR |
704,601.4861 CTSI |
0.7166 EUR |
0.6943 EUR |
0.7680 EUR |
0.7502 EUR |
| 2021-11-08 |
0.7225 EUR |
378,715.4255 CTSI |
0.7245 EUR |
0.7116 EUR |
0.7400 EUR |
0.7146 EUR |
| 2021-11-07 |
0.7210 EUR |
302,403.7174 CTSI |
0.7096 EUR |
0.7065 EUR |
0.7395 EUR |
0.7223 EUR |
| 2021-11-06 |
0.7079 EUR |
603,740.1220 CTSI |
0.6900 EUR |
0.6761 EUR |
0.7300 EUR |
0.7153 EUR |
| 2021-11-05 |
0.6990 EUR |
499,070.1375 CTSI |
0.7207 EUR |
0.6751 EUR |
0.7255 EUR |
0.6871 EUR |
| 2021-11-04 |
0.7387 EUR |
1,987,798.9318 CTSI |
0.7078 EUR |
0.6861 EUR |
0.8400 EUR |
0.7216 EUR |
| 2021-11-03 |
0.6826 EUR |
826,306.5725 CTSI |
0.6754 EUR |
0.6549 EUR |
0.7079 EUR |
0.6905 EUR |
| 2021-11-02 |
0.6806 EUR |
738,192.5275 CTSI |
0.6618 EUR |
0.6539 EUR |
0.7036 EUR |
0.6760 EUR |
| 2021-11-01 |
0.6635 EUR |
500,700.3143 CTSI |
0.6716 EUR |
0.6400 EUR |
0.6975 EUR |
0.6625 EUR |
| 2021-10-31 |
0.6625 EUR |
1,209,427.6511 CTSI |
0.6416 EUR |
0.6331 EUR |
0.6933 EUR |
0.6812 EUR |
| 2021-10-30 |
0.6558 EUR |
1,236,459.3383 CTSI |
0.6441 EUR |
0.6264 EUR |
0.7100 EUR |
0.6345 EUR |
| 2021-10-29 |
0.6463 EUR |
718,477.4238 CTSI |
0.6247 EUR |
0.6208 EUR |
0.6609 EUR |
0.6434 EUR |
| 2021-10-28 |
0.6264 EUR |
1,007,847.2901 CTSI |
0.6130 EUR |
0.6070 EUR |
0.6440 EUR |
0.6139 EUR |
| 2021-10-27 |
0.6586 EUR |
2,073,195.6648 CTSI |
0.6997 EUR |
0.6062 EUR |
0.7030 EUR |
0.6463 EUR |
| 2021-10-26 |
0.7086 EUR |
3,448,757.7346 CTSI |
0.6945 EUR |
0.6824 EUR |
0.7646 EUR |
0.6904 EUR |
| 2021-10-25 |
0.7397 EUR |
7,242,822.4014 CTSI |
0.6240 EUR |
0.6223 EUR |
0.8472 EUR |
0.6943 EUR |
| 2021-10-24 |
0.6385 EUR |
1,234,724.7856 CTSI |
0.6568 EUR |
0.6136 EUR |
0.6603 EUR |
0.6265 EUR |
| 2021-10-23 |
0.6685 EUR |
1,056,851.2630 CTSI |
0.6886 EUR |
0.6535 EUR |
0.6897 EUR |
0.6580 EUR |
| 2021-10-22 |
0.7024 EUR |
1,602,042.3249 CTSI |
0.6981 EUR |
0.6801 EUR |
0.7333 EUR |
0.6875 EUR |
| 2021-10-21 |
0.7135 EUR |
3,558,999.9978 CTSI |
0.7509 EUR |
0.6784 EUR |
0.7527 EUR |
0.7027 EUR |
| 2021-10-20 |
0.7736 EUR |
16,226,360.4161 CTSI |
0.6433 EUR |
0.6430 EUR |
0.9144 EUR |
0.7516 EUR |
| 2021-10-19 |
0.6321 EUR |
423,604.1119 CTSI |
0.6298 EUR |
0.6060 EUR |
0.6495 EUR |
0.6287 EUR |
| 2021-10-18 |
0.6336 EUR |
897,427.9649 CTSI |
0.6045 EUR |
0.6030 EUR |
0.6700 EUR |
0.6321 EUR |
| 2021-10-17 |
0.6305 EUR |
2,002,320.8657 CTSI |
0.5901 EUR |
0.5775 EUR |
0.6874 EUR |
0.6043 EUR |
| 2021-10-16 |
0.5932 EUR |
272,928.8384 CTSI |
0.5765 EUR |
0.5698 EUR |
0.6223 EUR |
0.5913 EUR |
| 2021-10-15 |
0.5953 EUR |
962,909.7510 CTSI |
0.5784 EUR |
0.5474 EUR |
0.6500 EUR |
0.5681 EUR |
| 2021-10-14 |
0.5684 EUR |
367,141.5005 CTSI |
0.5368 EUR |
0.5303 EUR |
0.6044 EUR |
0.5777 EUR |
| 2021-10-13 |
0.5392 EUR |
212,542.5627 CTSI |
0.5225 EUR |
0.5033 EUR |
0.5594 EUR |
0.5365 EUR |
| 2021-10-12 |
0.5145 EUR |
173,591.5633 CTSI |
0.5272 EUR |
0.5012 EUR |
0.5272 EUR |
0.5191 EUR |
| 2021-10-11 |
0.5429 EUR |
183,687.3366 CTSI |
0.5252 EUR |
0.5241 EUR |
0.5555 EUR |
0.5244 EUR |
| 2021-10-10 |
0.5450 EUR |
374,752.3745 CTSI |
0.5363 EUR |
0.5269 EUR |
0.5623 EUR |
0.5285 EUR |
| 2021-10-09 |
0.5598 EUR |
493,037.1583 CTSI |
0.5319 EUR |
0.5292 EUR |
0.6200 EUR |
0.5396 EUR |
| 2021-10-08 |
0.5403 EUR |
281,310.7478 CTSI |
0.5527 EUR |
0.5262 EUR |
0.5543 EUR |
0.5295 EUR |
| 2021-10-07 |
0.5505 EUR |
268,716.2482 CTSI |
0.5587 EUR |
0.5385 EUR |
0.5727 EUR |
0.5467 EUR |
| 2021-10-06 |
0.5631 EUR |
395,171.5877 CTSI |
0.5697 EUR |
0.5250 EUR |
0.6210 EUR |
0.5610 EUR |
| 2021-10-05 |
0.5751 EUR |
283,911.1186 CTSI |
0.5830 EUR |
0.5609 EUR |
0.5948 EUR |
0.5703 EUR |
| 2021-10-04 |
0.5873 EUR |
379,332.9608 CTSI |
0.6110 EUR |
0.5617 EUR |
0.6110 EUR |
0.5780 EUR |
| 2021-10-03 |
0.6333 EUR |
1,609,001.0562 CTSI |
0.5643 EUR |
0.5540 EUR |
0.6792 EUR |
0.6112 EUR |
| 2021-10-02 |
0.5510 EUR |
152,599.9740 CTSI |
0.5430 EUR |
0.5255 EUR |
0.5850 EUR |
0.5733 EUR |
| 2021-10-01 |
0.5321 EUR |
145,911.8018 CTSI |
0.5072 EUR |
0.5061 EUR |
0.5515 EUR |
0.5419 EUR |
| 2021-09-30 |
0.4981 EUR |
154,473.3829 CTSI |
0.4868 EUR |
0.4843 EUR |
0.5084 EUR |
0.5007 EUR |