Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1903 EUR |
194,924.9811 CTSI |
0.1905 EUR |
0.1841 EUR |
0.1960 EUR |
0.1866 EUR |
| 2024-05-05 |
0.1908 EUR |
176,331.7803 CTSI |
0.1856 EUR |
0.1837 EUR |
0.1951 EUR |
0.1907 EUR |
| 2024-05-04 |
0.1866 EUR |
54,870.6008 CTSI |
0.1872 EUR |
0.1842 EUR |
0.1900 EUR |
0.1874 EUR |
| 2024-05-03 |
0.1818 EUR |
97,776.0377 CTSI |
0.1802 EUR |
0.1773 EUR |
0.1870 EUR |
0.1863 EUR |
| 2024-05-02 |
0.1776 EUR |
174,611.7787 CTSI |
0.1731 EUR |
0.1697 EUR |
0.1820 EUR |
0.1806 EUR |
| 2024-05-01 |
0.1707 EUR |
94,750.7668 CTSI |
0.1722 EUR |
0.1642 EUR |
0.1762 EUR |
0.1749 EUR |
| 2024-04-30 |
0.1755 EUR |
388,235.6969 CTSI |
0.1856 EUR |
0.1667 EUR |
0.1875 EUR |
0.1735 EUR |
| 2024-04-29 |
0.1849 EUR |
792,911.0259 CTSI |
0.1926 EUR |
0.1801 EUR |
0.1936 EUR |
0.1863 EUR |
| 2024-04-28 |
0.1995 EUR |
2,110,455.1825 CTSI |
0.1997 EUR |
0.1935 EUR |
0.2052 EUR |
0.1943 EUR |
| 2024-04-27 |
0.2130 EUR |
12,644,960.3934 CTSI |
0.1836 EUR |
0.1765 EUR |
0.2361 EUR |
0.2028 EUR |
| 2024-04-26 |
0.1839 EUR |
69,491.4777 CTSI |
0.1875 EUR |
0.1820 EUR |
0.1875 EUR |
0.1838 EUR |
| 2024-04-25 |
0.1851 EUR |
74,086.5468 CTSI |
0.1885 EUR |
0.1804 EUR |
0.1921 EUR |
0.1899 EUR |
| 2024-04-24 |
0.2039 EUR |
39,761.4788 CTSI |
0.2010 EUR |
0.1880 EUR |
0.2096 EUR |
0.1880 EUR |
| 2024-04-23 |
0.2030 EUR |
41,514.2410 CTSI |
0.2066 EUR |
0.1987 EUR |
0.2066 EUR |
0.2037 EUR |
| 2024-04-22 |
0.2072 EUR |
178,529.0159 CTSI |
0.2030 EUR |
0.2003 EUR |
0.2100 EUR |
0.2066 EUR |
| 2024-04-21 |
0.2019 EUR |
218,000.6125 CTSI |
0.2036 EUR |
0.1982 EUR |
0.2055 EUR |
0.2026 EUR |
| 2024-04-20 |
0.1958 EUR |
71,440.3520 CTSI |
0.1901 EUR |
0.1877 EUR |
0.2061 EUR |
0.2061 EUR |
| 2024-04-19 |
0.1857 EUR |
105,109.1076 CTSI |
0.1853 EUR |
0.1720 EUR |
0.1928 EUR |
0.1912 EUR |
| 2024-04-18 |
0.1805 EUR |
37,425.2964 CTSI |
0.1797 EUR |
0.1739 EUR |
0.1870 EUR |
0.1870 EUR |
| 2024-04-17 |
0.1797 EUR |
50,091.4433 CTSI |
0.1822 EUR |
0.1733 EUR |
0.1880 EUR |
0.1775 EUR |
| 2024-04-16 |
0.1839 EUR |
54,448.3786 CTSI |
0.1788 EUR |
0.1738 EUR |
0.1896 EUR |
0.1853 EUR |
| 2024-04-15 |
0.1883 EUR |
132,944.2364 CTSI |
0.1897 EUR |
0.1746 EUR |
0.1998 EUR |
0.1833 EUR |
| 2024-04-14 |
0.1852 EUR |
272,344.8512 CTSI |
0.1737 EUR |
0.1681 EUR |
0.1966 EUR |
0.1921 EUR |
| 2024-04-13 |
0.1851 EUR |
253,651.6731 CTSI |
0.2048 EUR |
0.1500 EUR |
0.2154 EUR |
0.1767 EUR |
| 2024-04-12 |
0.2074 EUR |
641,348.8575 CTSI |
0.2535 EUR |
0.1933 EUR |
0.2586 EUR |
0.2019 EUR |
| 2024-04-11 |
0.2546 EUR |
32,173.6448 CTSI |
0.2582 EUR |
0.2500 EUR |
0.2587 EUR |
0.2523 EUR |
| 2024-04-10 |
0.2503 EUR |
101,120.0704 CTSI |
0.2535 EUR |
0.2430 EUR |
0.2570 EUR |
0.2560 EUR |
| 2024-04-09 |
0.2622 EUR |
60,992.3519 CTSI |
0.2682 EUR |
0.2530 EUR |
0.2708 EUR |
0.2582 EUR |
| 2024-04-08 |
0.2663 EUR |
125,832.6721 CTSI |
0.2562 EUR |
0.2520 EUR |
0.2704 EUR |
0.2676 EUR |
| 2024-04-07 |
0.2589 EUR |
142,433.2936 CTSI |
0.2535 EUR |
0.2531 EUR |
0.2664 EUR |
0.2556 EUR |
| 2024-04-06 |
0.2503 EUR |
139,415.7709 CTSI |
0.2526 EUR |
0.2472 EUR |
0.2556 EUR |
0.2536 EUR |
| 2024-04-05 |
0.2517 EUR |
121,389.1126 CTSI |
0.2556 EUR |
0.2425 EUR |
0.2571 EUR |
0.2510 EUR |
| 2024-04-04 |
0.2589 EUR |
251,784.0263 CTSI |
0.2507 EUR |
0.2445 EUR |
0.2644 EUR |
0.2560 EUR |
| 2024-04-03 |
0.2523 EUR |
120,164.1298 CTSI |
0.2485 EUR |
0.2400 EUR |
0.2578 EUR |
0.2503 EUR |
| 2024-04-02 |
0.2525 EUR |
112,881.6289 CTSI |
0.2709 EUR |
0.2426 EUR |
0.2709 EUR |
0.2512 EUR |
| 2024-04-01 |
0.2757 EUR |
205,890.7053 CTSI |
0.2889 EUR |
0.2626 EUR |
0.2948 EUR |
0.2714 EUR |
| 2024-03-31 |
0.2913 EUR |
91,917.2596 CTSI |
0.2943 EUR |
0.2860 EUR |
0.2962 EUR |
0.2892 EUR |
| 2024-03-30 |
0.2990 EUR |
49,034.2729 CTSI |
0.2996 EUR |
0.2922 EUR |
0.3053 EUR |
0.2922 EUR |
| 2024-03-29 |
0.3070 EUR |
261,584.5418 CTSI |
0.3002 EUR |
0.2960 EUR |
0.3130 EUR |
0.2993 EUR |
| 2024-03-28 |
0.2947 EUR |
171,357.5306 CTSI |
0.2943 EUR |
0.2850 EUR |
0.3002 EUR |
0.2981 EUR |
| 2024-03-27 |
0.3009 EUR |
277,532.8179 CTSI |
0.2997 EUR |
0.2870 EUR |
0.3116 EUR |
0.2917 EUR |
| 2024-03-26 |
0.3002 EUR |
122,295.9042 CTSI |
0.2936 EUR |
0.2927 EUR |
0.3067 EUR |
0.3000 EUR |
| 2024-03-25 |
0.2928 EUR |
196,072.7198 CTSI |
0.2857 EUR |
0.2848 EUR |
0.2985 EUR |
0.2917 EUR |
| 2024-03-24 |
0.2752 EUR |
293,051.4285 CTSI |
0.2719 EUR |
0.2703 EUR |
0.2900 EUR |
0.2891 EUR |
| 2024-03-23 |
0.2775 EUR |
178,568.0360 CTSI |
0.2710 EUR |
0.2687 EUR |
0.2823 EUR |
0.2720 EUR |
| 2024-03-22 |
0.2732 EUR |
286,241.3628 CTSI |
0.2830 EUR |
0.2645 EUR |
0.2895 EUR |
0.2680 EUR |
| 2024-03-21 |
0.2804 EUR |
178,690.8202 CTSI |
0.2763 EUR |
0.2706 EUR |
0.2881 EUR |
0.2820 EUR |
| 2024-03-20 |
0.2639 EUR |
635,219.8911 CTSI |
0.2495 EUR |
0.2366 EUR |
0.2820 EUR |
0.2770 EUR |
| 2024-03-19 |
0.2559 EUR |
373,776.0658 CTSI |
0.2811 EUR |
0.2410 EUR |
0.2811 EUR |
0.2435 EUR |
| 2024-03-18 |
0.2873 EUR |
240,172.4516 CTSI |
0.2986 EUR |
0.2775 EUR |
0.3043 EUR |
0.2825 EUR |