Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.3242 EUR |
936,353.2919 CTSI |
0.3237 EUR |
0.3151 EUR |
0.3340 EUR |
0.3279 EUR |
| 2024-02-26 |
0.3369 EUR |
2,521,918.2907 CTSI |
0.3339 EUR |
0.3195 EUR |
0.3674 EUR |
0.3258 EUR |
| 2024-02-25 |
0.3296 EUR |
1,547,681.6006 CTSI |
0.3086 EUR |
0.3060 EUR |
0.3410 EUR |
0.3332 EUR |
| 2024-02-24 |
0.3032 EUR |
538,965.1875 CTSI |
0.3053 EUR |
0.2983 EUR |
0.3109 EUR |
0.3069 EUR |
| 2024-02-23 |
0.3076 EUR |
2,919,930.0389 CTSI |
0.2997 EUR |
0.2917 EUR |
0.3250 EUR |
0.3051 EUR |
| 2024-02-22 |
0.3191 EUR |
5,758,810.5069 CTSI |
0.2774 EUR |
0.2150 EUR |
0.3408 EUR |
0.2997 EUR |
| 2024-02-21 |
0.2872 EUR |
1,395,206.0189 CTSI |
0.2847 EUR |
0.2692 EUR |
0.2999 EUR |
0.2795 EUR |
| 2024-02-20 |
0.2875 EUR |
1,658,623.2357 CTSI |
0.2865 EUR |
0.2689 EUR |
0.3080 EUR |
0.2861 EUR |
| 2024-02-19 |
0.2815 EUR |
247,670.1108 CTSI |
0.2780 EUR |
0.2764 EUR |
0.2856 EUR |
0.2840 EUR |
| 2024-02-18 |
0.2763 EUR |
781,600.0654 CTSI |
0.2700 EUR |
0.2671 EUR |
0.2810 EUR |
0.2777 EUR |
| 2024-02-17 |
0.2727 EUR |
395,075.6292 CTSI |
0.2793 EUR |
0.2650 EUR |
0.2793 EUR |
0.2713 EUR |
| 2024-02-16 |
0.2807 EUR |
861,054.9477 CTSI |
0.2920 EUR |
0.2716 EUR |
0.2967 EUR |
0.2791 EUR |
| 2024-02-15 |
0.2914 EUR |
2,382,734.2309 CTSI |
0.2910 EUR |
0.2830 EUR |
0.3018 EUR |
0.2897 EUR |
| 2024-02-14 |
0.2869 EUR |
3,349,653.5063 CTSI |
0.2945 EUR |
0.2799 EUR |
0.2945 EUR |
0.2897 EUR |
| 2024-02-13 |
0.2992 EUR |
7,093,916.2797 CTSI |
0.2645 EUR |
0.2591 EUR |
0.3189 EUR |
0.2935 EUR |
| 2024-02-12 |
0.2627 EUR |
764,434.1400 CTSI |
0.2564 EUR |
0.2536 EUR |
0.2669 EUR |
0.2637 EUR |
| 2024-02-11 |
0.2599 EUR |
464,788.6864 CTSI |
0.2620 EUR |
0.2535 EUR |
0.2665 EUR |
0.2569 EUR |
| 2024-02-10 |
0.2651 EUR |
1,356,300.3517 CTSI |
0.2636 EUR |
0.2565 EUR |
0.2694 EUR |
0.2632 EUR |
| 2024-02-09 |
0.2763 EUR |
1,019,557.4232 CTSI |
0.2816 EUR |
0.2635 EUR |
0.2955 EUR |
0.2635 EUR |
| 2024-02-08 |
0.2744 EUR |
1,695,463.5946 CTSI |
0.2697 EUR |
0.2651 EUR |
0.2852 EUR |
0.2760 EUR |
| 2024-02-07 |
0.2714 EUR |
4,829,436.0215 CTSI |
0.2579 EUR |
0.2552 EUR |
0.2867 EUR |
0.2710 EUR |
| 2024-02-06 |
0.2465 EUR |
4,397,077.8571 CTSI |
0.2225 EUR |
0.2225 EUR |
0.2626 EUR |
0.2589 EUR |
| 2024-02-05 |
0.2219 EUR |
469,873.9158 CTSI |
0.2208 EUR |
0.2156 EUR |
0.2275 EUR |
0.2196 EUR |
| 2024-02-04 |
0.2214 EUR |
288,155.9878 CTSI |
0.2232 EUR |
0.2190 EUR |
0.2278 EUR |
0.2200 EUR |
| 2024-02-03 |
0.2257 EUR |
696,614.6157 CTSI |
0.2225 EUR |
0.2197 EUR |
0.2295 EUR |
0.2239 EUR |
| 2024-02-02 |
0.2178 EUR |
436,923.4044 CTSI |
0.2140 EUR |
0.2120 EUR |
0.2229 EUR |
0.2198 EUR |
| 2024-02-01 |
0.2159 EUR |
393,874.6035 CTSI |
0.2186 EUR |
0.2108 EUR |
0.2194 EUR |
0.2132 EUR |
| 2024-01-31 |
0.2299 EUR |
1,768,816.6023 CTSI |
0.2361 EUR |
0.2140 EUR |
0.2452 EUR |
0.2165 EUR |
| 2024-01-30 |
0.2321 EUR |
3,476,834.4459 CTSI |
0.2250 EUR |
0.2223 EUR |
0.2432 EUR |
0.2356 EUR |
| 2024-01-29 |
0.2316 EUR |
3,732,101.7199 CTSI |
0.2160 EUR |
0.2154 EUR |
0.2438 EUR |
0.2301 EUR |