Identifier on Kraken: CTSIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.3301 EUR |
123,927.5198 CTSI |
0.3314 EUR |
0.3256 EUR |
0.3418 EUR |
0.3300 EUR |
| 2022-02-25 |
0.3168 EUR |
290,572.9889 CTSI |
0.3103 EUR |
0.3060 EUR |
0.3354 EUR |
0.3342 EUR |
| 2022-02-24 |
0.2926 EUR |
723,956.7495 CTSI |
0.3220 EUR |
0.2712 EUR |
0.3252 EUR |
0.3057 EUR |
| 2022-02-23 |
0.3429 EUR |
210,688.6292 CTSI |
0.3406 EUR |
0.3255 EUR |
0.3568 EUR |
0.3255 EUR |
| 2022-02-22 |
0.3283 EUR |
273,434.9194 CTSI |
0.3251 EUR |
0.3171 EUR |
0.3438 EUR |
0.3371 EUR |
| 2022-02-21 |
0.3473 EUR |
346,758.8947 CTSI |
0.3497 EUR |
0.3255 EUR |
0.3725 EUR |
0.3264 EUR |
| 2022-02-20 |
0.3544 EUR |
116,242.2469 CTSI |
0.3640 EUR |
0.3411 EUR |
0.3657 EUR |
0.3531 EUR |
| 2022-02-19 |
0.3759 EUR |
60,885.4675 CTSI |
0.3772 EUR |
0.3612 EUR |
0.3836 EUR |
0.3704 EUR |
| 2022-02-18 |
0.3839 EUR |
105,214.9419 CTSI |
0.3807 EUR |
0.3679 EUR |
0.3999 EUR |
0.3733 EUR |
| 2022-02-17 |
0.4160 EUR |
315,837.4751 CTSI |
0.4195 EUR |
0.3778 EUR |
0.4304 EUR |
0.3844 EUR |
| 2022-02-16 |
0.4185 EUR |
150,343.1472 CTSI |
0.4264 EUR |
0.4067 EUR |
0.4278 EUR |
0.4240 EUR |
| 2022-02-15 |
0.4208 EUR |
383,274.3671 CTSI |
0.3978 EUR |
0.3967 EUR |
0.4283 EUR |
0.4236 EUR |
| 2022-02-14 |
0.3847 EUR |
148,067.4784 CTSI |
0.3892 EUR |
0.3774 EUR |
0.4000 EUR |
0.3967 EUR |
| 2022-02-13 |
0.4030 EUR |
130,703.7515 CTSI |
0.4065 EUR |
0.3851 EUR |
0.4133 EUR |
0.3962 EUR |
| 2022-02-12 |
0.4050 EUR |
267,967.3037 CTSI |
0.4028 EUR |
0.3886 EUR |
0.4193 EUR |
0.4066 EUR |
| 2022-02-11 |
0.4266 EUR |
363,147.9913 CTSI |
0.4457 EUR |
0.3982 EUR |
0.4547 EUR |
0.4009 EUR |
| 2022-02-10 |
0.4618 EUR |
352,593.3256 CTSI |
0.4690 EUR |
0.4400 EUR |
0.4801 EUR |
0.4545 EUR |
| 2022-02-09 |
0.4735 EUR |
469,770.2608 CTSI |
0.4634 EUR |
0.4514 EUR |
0.4900 EUR |
0.4734 EUR |
| 2022-02-08 |
0.4529 EUR |
794,896.7828 CTSI |
0.4662 EUR |
0.4391 EUR |
0.4791 EUR |
0.4569 EUR |