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