Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.4876 EUR |
247,623.0861 CTSI |
0.4712 EUR |
0.4630 EUR |
0.5047 EUR |
0.4749 EUR |
| 2021-09-28 |
0.4830 EUR |
342,816.9135 CTSI |
0.4881 EUR |
0.4664 EUR |
0.5106 EUR |
0.4723 EUR |
| 2021-09-27 |
0.5221 EUR |
704,733.9733 CTSI |
0.4861 EUR |
0.4843 EUR |
0.5510 EUR |
0.4909 EUR |
| 2021-09-26 |
0.4789 EUR |
281,542.6060 CTSI |
0.5009 EUR |
0.4496 EUR |
0.5013 EUR |
0.4874 EUR |
| 2021-09-25 |
0.5128 EUR |
444,163.8209 CTSI |
0.4922 EUR |
0.4623 EUR |
0.5394 EUR |
0.5024 EUR |
| 2021-09-24 |
0.4983 EUR |
236,397.0536 CTSI |
0.5433 EUR |
0.4500 EUR |
0.5469 EUR |
0.4933 EUR |
| 2021-09-23 |
0.5341 EUR |
347,936.0841 CTSI |
0.5208 EUR |
0.5110 EUR |
0.5661 EUR |
0.5433 EUR |
| 2021-09-22 |
0.5017 EUR |
508,507.4140 CTSI |
0.4224 EUR |
0.4224 EUR |
0.5349 EUR |
0.5221 EUR |
| 2021-09-21 |
0.4626 EUR |
136,990.3168 CTSI |
0.4730 EUR |
0.4261 EUR |
0.4993 EUR |
0.4318 EUR |
| 2021-09-20 |
0.4986 EUR |
243,220.9775 CTSI |
0.5534 EUR |
0.4589 EUR |
0.5534 EUR |
0.4700 EUR |
| 2021-09-19 |
0.5858 EUR |
445,617.2631 CTSI |
0.5705 EUR |
0.5479 EUR |
0.6146 EUR |
0.5479 EUR |
| 2021-09-18 |
0.5663 EUR |
258,423.5447 CTSI |
0.5400 EUR |
0.5362 EUR |
0.6100 EUR |
0.5676 EUR |
| 2021-09-17 |
0.5565 EUR |
183,296.4807 CTSI |
0.5634 EUR |
0.5324 EUR |
0.5880 EUR |
0.5410 EUR |
| 2021-09-16 |
0.5803 EUR |
238,845.9903 CTSI |
0.5778 EUR |
0.5548 EUR |
0.5964 EUR |
0.5668 EUR |
| 2021-09-15 |
0.5954 EUR |
894,456.8361 CTSI |
0.5500 EUR |
0.5471 EUR |
0.6525 EUR |
0.5795 EUR |
| 2021-09-14 |
0.5370 EUR |
199,012.0909 CTSI |
0.5225 EUR |
0.5199 EUR |
0.5545 EUR |
0.5475 EUR |
| 2021-09-13 |
0.5335 EUR |
212,458.5980 CTSI |
0.5744 EUR |
0.5089 EUR |
0.5794 EUR |
0.5282 EUR |
| 2021-09-12 |
0.5637 EUR |
221,704.4771 CTSI |
0.5509 EUR |
0.5405 EUR |
0.5828 EUR |
0.5694 EUR |
| 2021-09-11 |
0.5558 EUR |
139,744.7330 CTSI |
0.5398 EUR |
0.5307 EUR |
0.5726 EUR |
0.5466 EUR |
| 2021-09-10 |
0.5551 EUR |
242,916.5546 CTSI |
0.5681 EUR |
0.5237 EUR |
0.5978 EUR |
0.5363 EUR |