Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.2868 EUR |
255,585.3873 CTSI |
0.2875 EUR |
0.2704 EUR |
0.3053 EUR |
0.3013 EUR |
| 2024-03-16 |
0.3022 EUR |
231,332.5372 CTSI |
0.3209 EUR |
0.2790 EUR |
0.3220 EUR |
0.2878 EUR |
| 2024-03-15 |
0.3223 EUR |
2,568,895.6529 CTSI |
0.3485 EUR |
0.2979 EUR |
0.3550 EUR |
0.3219 EUR |
| 2024-03-14 |
0.3533 EUR |
443,948.3820 CTSI |
0.3632 EUR |
0.3350 EUR |
0.3663 EUR |
0.3531 EUR |
| 2024-03-13 |
0.3687 EUR |
1,217,134.9649 CTSI |
0.3591 EUR |
0.3504 EUR |
0.3830 EUR |
0.3606 EUR |
| 2024-03-12 |
0.3474 EUR |
635,430.6059 CTSI |
0.3455 EUR |
0.3159 EUR |
0.3627 EUR |
0.3569 EUR |
| 2024-03-11 |
0.3441 EUR |
1,080,031.0184 CTSI |
0.3482 EUR |
0.3250 EUR |
0.3499 EUR |
0.3452 EUR |
| 2024-03-10 |
0.3467 EUR |
332,759.8854 CTSI |
0.3486 EUR |
0.3375 EUR |
0.3578 EUR |
0.3410 EUR |
| 2024-03-09 |
0.3521 EUR |
854,094.3299 CTSI |
0.3363 EUR |
0.3348 EUR |
0.3616 EUR |
0.3488 EUR |
| 2024-03-08 |
0.3323 EUR |
504,423.8677 CTSI |
0.3424 EUR |
0.3151 EUR |
0.3455 EUR |
0.3376 EUR |
| 2024-03-07 |
0.3426 EUR |
302,776.3559 CTSI |
0.3436 EUR |
0.3298 EUR |
0.3512 EUR |
0.3414 EUR |
| 2024-03-06 |
0.3369 EUR |
378,082.3584 CTSI |
0.3239 EUR |
0.3195 EUR |
0.3476 EUR |
0.3464 EUR |
| 2024-03-05 |
0.3419 EUR |
1,774,010.6675 CTSI |
0.3627 EUR |
0.2830 EUR |
0.3756 EUR |
0.3194 EUR |
| 2024-03-04 |
0.3706 EUR |
578,848.4547 CTSI |
0.3887 EUR |
0.3509 EUR |
0.3924 EUR |
0.3652 EUR |
| 2024-03-03 |
0.3744 EUR |
621,603.8475 CTSI |
0.3796 EUR |
0.3418 EUR |
0.3924 EUR |
0.3905 EUR |
| 2024-03-02 |
0.3802 EUR |
1,113,685.5955 CTSI |
0.3912 EUR |
0.3730 EUR |
0.3947 EUR |
0.3785 EUR |
| 2024-03-01 |
0.3793 EUR |
713,098.0997 CTSI |
0.3657 EUR |
0.3635 EUR |
0.3977 EUR |
0.3928 EUR |
| 2024-02-29 |
0.3751 EUR |
2,767,619.5015 CTSI |
0.3872 EUR |
0.3590 EUR |
0.3941 EUR |
0.3590 EUR |
| 2024-02-28 |
0.3840 EUR |
9,006,697.1459 CTSI |
0.3244 EUR |
0.3244 EUR |
0.4257 EUR |
0.3818 EUR |