Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.2172 EUR |
916,010.3839 CTSI |
0.2205 EUR |
0.2107 EUR |
0.2268 EUR |
0.2130 EUR |
| 2024-01-27 |
0.2183 EUR |
2,071,491.7828 CTSI |
0.2087 EUR |
0.2053 EUR |
0.2285 EUR |
0.2212 EUR |
| 2024-01-26 |
0.2179 EUR |
5,300,891.9706 CTSI |
0.2033 EUR |
0.2015 EUR |
0.2339 EUR |
0.2096 EUR |
| 2024-01-25 |
0.1950 EUR |
2,115,014.3878 CTSI |
0.2021 EUR |
0.1861 EUR |
0.2035 EUR |
0.2018 EUR |
| 2024-01-24 |
0.2130 EUR |
5,203,626.6348 CTSI |
0.2232 EUR |
0.2006 EUR |
0.2269 EUR |
0.2029 EUR |
| 2024-01-23 |
0.2332 EUR |
16,433,226.9792 CTSI |
0.2226 EUR |
0.2106 EUR |
0.2610 EUR |
0.2268 EUR |
| 2024-01-22 |
0.2375 EUR |
41,812,210.2858 CTSI |
0.2482 EUR |
0.2071 EUR |
0.2750 EUR |
0.2204 EUR |
| 2024-01-21 |
0.2444 EUR |
38,997,611.3537 CTSI |
0.1685 EUR |
0.1671 EUR |
0.2862 EUR |
0.2561 EUR |
| 2024-01-20 |
0.1692 EUR |
106,535.3473 CTSI |
0.1646 EUR |
0.1640 EUR |
0.1713 EUR |
0.1689 EUR |
| 2024-01-19 |
0.1628 EUR |
159,830.9708 CTSI |
0.1691 EUR |
0.1553 EUR |
0.1694 EUR |
0.1642 EUR |
| 2024-01-18 |
0.1776 EUR |
98,644.8024 CTSI |
0.1848 EUR |
0.1684 EUR |
0.1849 EUR |
0.1717 EUR |
| 2024-01-17 |
0.1888 EUR |
43,127.2712 CTSI |
0.1928 EUR |
0.1836 EUR |
0.1946 EUR |
0.1836 EUR |
| 2024-01-16 |
0.1905 EUR |
52,722.1429 CTSI |
0.1870 EUR |
0.1852 EUR |
0.1955 EUR |
0.1950 EUR |
| 2024-01-15 |
0.1876 EUR |
55,893.9528 CTSI |
0.1833 EUR |
0.1833 EUR |
0.1908 EUR |
0.1850 EUR |
| 2024-01-14 |
0.1911 EUR |
68,110.4667 CTSI |
0.1946 EUR |
0.1842 EUR |
0.1946 EUR |
0.1866 EUR |
| 2024-01-13 |
0.1944 EUR |
374,460.9961 CTSI |
0.1927 EUR |
0.1870 EUR |
0.1980 EUR |
0.1960 EUR |
| 2024-01-12 |
0.1991 EUR |
473,095.8553 CTSI |
0.2005 EUR |
0.1850 EUR |
0.2056 EUR |
0.1946 EUR |
| 2024-01-11 |
0.2013 EUR |
771,772.0389 CTSI |
0.1964 EUR |
0.1927 EUR |
0.2075 EUR |
0.1997 EUR |
| 2024-01-10 |
0.1846 EUR |
1,208,301.7263 CTSI |
0.1779 EUR |
0.1759 EUR |
0.1980 EUR |
0.1935 EUR |
| 2024-01-09 |
0.1730 EUR |
239,039.7261 CTSI |
0.1847 EUR |
0.1663 EUR |
0.1855 EUR |
0.1774 EUR |