Identifier on Kraken: CTSIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.3287 EUR |
6,845.5951 CTSI |
0.3300 EUR |
0.3174 EUR |
0.3312 EUR |
0.3178 EUR |
| 2022-04-16 |
0.3299 EUR |
2,506.7054 CTSI |
0.3372 EUR |
0.3233 EUR |
0.3372 EUR |
0.3302 EUR |
| 2022-04-15 |
0.3326 EUR |
8,867.0684 CTSI |
0.3315 EUR |
0.3307 EUR |
0.3395 EUR |
0.3316 EUR |
| 2022-04-14 |
0.3402 EUR |
70,929.7184 CTSI |
0.3430 EUR |
0.3261 EUR |
0.3495 EUR |
0.3294 EUR |
| 2022-04-13 |
0.3278 EUR |
14,584.5044 CTSI |
0.3287 EUR |
0.3219 EUR |
0.3382 EUR |
0.3364 EUR |
| 2022-04-12 |
0.3241 EUR |
183,167.6264 CTSI |
0.3091 EUR |
0.3091 EUR |
0.3395 EUR |
0.3286 EUR |
| 2022-04-11 |
0.3303 EUR |
139,340.9054 CTSI |
0.3449 EUR |
0.3037 EUR |
0.3464 EUR |
0.3119 EUR |
| 2022-04-10 |
0.3536 EUR |
2,694.0397 CTSI |
0.3548 EUR |
0.3443 EUR |
0.3561 EUR |
0.3537 EUR |
| 2022-04-09 |
0.3470 EUR |
30,483.6273 CTSI |
0.3374 EUR |
0.3374 EUR |
0.3538 EUR |
0.3496 EUR |
| 2022-04-08 |
0.3534 EUR |
25,301.1568 CTSI |
0.3676 EUR |
0.3300 EUR |
0.3704 EUR |
0.3300 EUR |
| 2022-04-07 |
0.3587 EUR |
69,912.7156 CTSI |
0.3521 EUR |
0.3438 EUR |
0.3662 EUR |
0.3615 EUR |
| 2022-04-06 |
0.3746 EUR |
141,885.5707 CTSI |
0.4093 EUR |
0.3557 EUR |
0.4093 EUR |
0.3665 EUR |
| 2022-04-05 |
0.4314 EUR |
38,352.4881 CTSI |
0.4353 EUR |
0.4185 EUR |
0.4394 EUR |
0.4219 EUR |
| 2022-04-04 |
0.4283 EUR |
145,061.1959 CTSI |
0.4493 EUR |
0.4100 EUR |
0.4499 EUR |
0.4323 EUR |
| 2022-04-03 |
0.4514 EUR |
96,560.3573 CTSI |
0.4476 EUR |
0.4457 EUR |
0.4619 EUR |
0.4549 EUR |
| 2022-04-02 |
0.4601 EUR |
142,151.4097 CTSI |
0.4522 EUR |
0.4426 EUR |
0.4765 EUR |
0.4569 EUR |
| 2022-04-01 |
0.4625 EUR |
918,509.4870 CTSI |
0.4208 EUR |
0.4208 EUR |
0.4933 EUR |
0.4557 EUR |
| 2022-03-31 |
0.4292 EUR |
577,596.5114 CTSI |
0.4077 EUR |
0.4077 EUR |
0.4570 EUR |
0.4204 EUR |
| 2022-03-30 |
0.4149 EUR |
241,003.2137 CTSI |
0.3757 EUR |
0.3626 EUR |
0.4437 EUR |
0.4020 EUR |
| 2022-03-29 |
0.3794 EUR |
147,888.8685 CTSI |
0.3685 EUR |
0.3667 EUR |
0.3922 EUR |
0.3746 EUR |
| 2022-03-28 |
0.3953 EUR |
142,166.2357 CTSI |
0.3908 EUR |
0.3735 EUR |
0.4055 EUR |
0.3745 EUR |
| 2022-03-27 |
0.3764 EUR |
479,337.3567 CTSI |
0.3556 EUR |
0.3556 EUR |
0.4143 EUR |
0.3869 EUR |
| 2022-03-26 |
0.3407 EUR |
63,855.5830 CTSI |
0.3336 EUR |
0.3336 EUR |
0.3515 EUR |
0.3515 EUR |
| 2022-03-25 |
0.3425 EUR |
76,582.9183 CTSI |
0.3517 EUR |
0.3306 EUR |
0.3526 EUR |
0.3306 EUR |
| 2022-03-24 |
0.3477 EUR |
180,387.5663 CTSI |
0.3478 EUR |
0.3400 EUR |
0.3546 EUR |
0.3514 EUR |
| 2022-03-23 |
0.3385 EUR |
286,521.8420 CTSI |
0.3280 EUR |
0.3241 EUR |
0.3508 EUR |
0.3466 EUR |
| 2022-03-22 |
0.3294 EUR |
682,257.1477 CTSI |
0.3096 EUR |
0.3088 EUR |
0.3415 EUR |
0.3291 EUR |
| 2022-03-21 |
0.3214 EUR |
181,294.9798 CTSI |
0.3106 EUR |
0.3039 EUR |
0.3289 EUR |
0.3123 EUR |
| 2022-03-20 |
0.3111 EUR |
169,619.8127 CTSI |
0.3212 EUR |
0.3025 EUR |
0.3212 EUR |
0.3086 EUR |
| 2022-03-19 |
0.3149 EUR |
703,053.8125 CTSI |
0.3015 EUR |
0.2994 EUR |
0.3330 EUR |
0.3191 EUR |
| 2022-03-18 |
0.2878 EUR |
114,663.3923 CTSI |
0.2850 EUR |
0.2787 EUR |
0.3020 EUR |
0.2947 EUR |
| 2022-03-17 |
0.2959 EUR |
112,619.4524 CTSI |
0.2905 EUR |
0.2881 EUR |
0.3050 EUR |
0.2894 EUR |
| 2022-03-16 |
0.2870 EUR |
95,735.8082 CTSI |
0.2858 EUR |
0.2781 EUR |
0.2943 EUR |
0.2833 EUR |
| 2022-03-15 |
0.2884 EUR |
233,304.5194 CTSI |
0.2956 EUR |
0.2732 EUR |
0.2974 EUR |
0.2858 EUR |
| 2022-03-14 |
0.2833 EUR |
468,973.7055 CTSI |
0.2660 EUR |
0.2624 EUR |
0.3006 EUR |
0.2903 EUR |
| 2022-03-13 |
0.2722 EUR |
82,261.4402 CTSI |
0.2670 EUR |
0.2595 EUR |
0.2835 EUR |
0.2788 EUR |
| 2022-03-12 |
0.2773 EUR |
451,137.7400 CTSI |
0.2712 EUR |
0.2692 EUR |
0.2817 EUR |
0.2692 EUR |
| 2022-03-11 |
0.2772 EUR |
124,950.7905 CTSI |
0.2686 EUR |
0.2624 EUR |
0.2854 EUR |
0.2691 EUR |
| 2022-03-10 |
0.2692 EUR |
126,163.7176 CTSI |
0.2884 EUR |
0.2601 EUR |
0.2906 EUR |
0.2713 EUR |
| 2022-03-09 |
0.2975 EUR |
288,834.7506 CTSI |
0.2836 EUR |
0.2831 EUR |
0.3044 EUR |
0.2876 EUR |
| 2022-03-08 |
0.2858 EUR |
137,587.1464 CTSI |
0.2920 EUR |
0.2777 EUR |
0.3010 EUR |
0.2786 EUR |
| 2022-03-07 |
0.2941 EUR |
244,974.5458 CTSI |
0.2945 EUR |
0.2800 EUR |
0.3098 EUR |
0.2933 EUR |
| 2022-03-06 |
0.3148 EUR |
166,652.1801 CTSI |
0.3320 EUR |
0.2996 EUR |
0.3320 EUR |
0.2996 EUR |
| 2022-03-05 |
0.3257 EUR |
60,009.6643 CTSI |
0.3178 EUR |
0.3136 EUR |
0.3354 EUR |
0.3354 EUR |
| 2022-03-04 |
0.3393 EUR |
269,745.3171 CTSI |
0.3435 EUR |
0.3200 EUR |
0.3496 EUR |
0.3200 EUR |
| 2022-03-03 |
0.3451 EUR |
240,993.3805 CTSI |
0.3566 EUR |
0.3374 EUR |
0.3583 EUR |
0.3396 EUR |
| 2022-03-02 |
0.3623 EUR |
233,504.8123 CTSI |
0.3583 EUR |
0.3510 EUR |
0.3736 EUR |
0.3644 EUR |
| 2022-03-01 |
0.3587 EUR |
215,436.7284 CTSI |
0.3529 EUR |
0.3509 EUR |
0.3688 EUR |
0.3567 EUR |
| 2022-02-28 |
0.3241 EUR |
257,452.1071 CTSI |
0.3049 EUR |
0.2988 EUR |
0.3492 EUR |
0.3451 EUR |
| 2022-02-27 |
0.3113 EUR |
194,722.0183 CTSI |
0.3245 EUR |
0.3032 EUR |
0.3278 EUR |
0.3043 EUR |