Identifier on Kraken: CTSIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.5416 EUR |
745,055.1221 CTSI |
0.5659 EUR |
0.5223 EUR |
0.5659 EUR |
0.5277 EUR |
| 2022-01-06 |
0.5617 EUR |
365,420.6437 CTSI |
0.5669 EUR |
0.5439 EUR |
0.5794 EUR |
0.5764 EUR |
| 2022-01-05 |
0.6111 EUR |
992,417.2614 CTSI |
0.6291 EUR |
0.5436 EUR |
0.6660 EUR |
0.5476 EUR |
| 2022-01-04 |
0.6365 EUR |
419,236.4693 CTSI |
0.6152 EUR |
0.5966 EUR |
0.6537 EUR |
0.6376 EUR |
| 2022-01-03 |
0.6188 EUR |
132,242.3435 CTSI |
0.6275 EUR |
0.6040 EUR |
0.6276 EUR |
0.6111 EUR |
| 2022-01-02 |
0.6264 EUR |
120,673.3804 CTSI |
0.6288 EUR |
0.6177 EUR |
0.6349 EUR |
0.6254 EUR |
| 2022-01-01 |
0.6165 EUR |
90,124.6412 CTSI |
0.6189 EUR |
0.6065 EUR |
0.6305 EUR |
0.6250 EUR |
| 2021-12-31 |
0.6177 EUR |
464,569.2236 CTSI |
0.6128 EUR |
0.5905 EUR |
0.6380 EUR |
0.6061 EUR |
| 2021-12-30 |
0.6167 EUR |
290,276.2559 CTSI |
0.6034 EUR |
0.5867 EUR |
0.6401 EUR |
0.6176 EUR |
| 2021-12-29 |
0.6224 EUR |
437,360.0775 CTSI |
0.6310 EUR |
0.6000 EUR |
0.6385 EUR |
0.6152 EUR |
| 2021-12-28 |
0.6685 EUR |
402,983.1659 CTSI |
0.7135 EUR |
0.6266 EUR |
0.7137 EUR |
0.6369 EUR |
| 2021-12-27 |
0.7361 EUR |
245,802.8084 CTSI |
0.7174 EUR |
0.7174 EUR |
0.7500 EUR |
0.7276 EUR |
| 2021-12-26 |
0.7146 EUR |
565,729.8198 CTSI |
0.6975 EUR |
0.6728 EUR |
0.7353 EUR |
0.7206 EUR |
| 2021-12-25 |
0.6912 EUR |
374,836.8362 CTSI |
0.6679 EUR |
0.6679 EUR |
0.7072 EUR |
0.7008 EUR |
| 2021-12-24 |
0.6853 EUR |
379,836.6595 CTSI |
0.6917 EUR |
0.6602 EUR |
0.7020 EUR |
0.6691 EUR |
| 2021-12-23 |
0.6524 EUR |
888,241.5723 CTSI |
0.6074 EUR |
0.6011 EUR |
0.7053 EUR |
0.6838 EUR |
| 2021-12-22 |
0.6128 EUR |
789,718.1705 CTSI |
0.5900 EUR |
0.5900 EUR |
0.6345 EUR |
0.6129 EUR |
| 2021-12-21 |
0.5862 EUR |
715,601.7800 CTSI |
0.5530 EUR |
0.5530 EUR |
0.6078 EUR |
0.5934 EUR |
| 2021-12-20 |
0.5596 EUR |
318,581.8991 CTSI |
0.5684 EUR |
0.5357 EUR |
0.5752 EUR |
0.5593 EUR |
| 2021-12-19 |
0.5871 EUR |
92,423.0593 CTSI |
0.5875 EUR |
0.5723 EUR |
0.5979 EUR |
0.5805 EUR |
| 2021-12-18 |
0.5961 EUR |
554,737.9946 CTSI |
0.5761 EUR |
0.5744 EUR |
0.6082 EUR |
0.5901 EUR |
| 2021-12-17 |
0.5915 EUR |
619,512.0374 CTSI |
0.5785 EUR |
0.5490 EUR |
0.6175 EUR |
0.5786 EUR |
| 2021-12-16 |
0.6025 EUR |
306,144.3880 CTSI |
0.5912 EUR |
0.5837 EUR |
0.6218 EUR |
0.5857 EUR |
| 2021-12-15 |
0.5651 EUR |
517,115.5394 CTSI |
0.5612 EUR |
0.5239 EUR |
0.5996 EUR |
0.5945 EUR |
| 2021-12-14 |
0.5492 EUR |
181,203.2655 CTSI |
0.5417 EUR |
0.5327 EUR |
0.5668 EUR |
0.5597 EUR |
| 2021-12-13 |
0.5753 EUR |
371,333.4177 CTSI |
0.6343 EUR |
0.5364 EUR |
0.6343 EUR |
0.5519 EUR |
| 2021-12-12 |
0.6409 EUR |
256,845.2165 CTSI |
0.6309 EUR |
0.6160 EUR |
0.6528 EUR |
0.6400 EUR |
| 2021-12-11 |
0.6240 EUR |
153,399.1787 CTSI |
0.6000 EUR |
0.5956 EUR |
0.6413 EUR |
0.6369 EUR |
| 2021-12-10 |
0.6404 EUR |
306,621.2099 CTSI |
0.6379 EUR |
0.6089 EUR |
0.6663 EUR |
0.6182 EUR |
| 2021-12-09 |
0.6711 EUR |
546,555.1535 CTSI |
0.7133 EUR |
0.6297 EUR |
0.7142 EUR |
0.6457 EUR |
| 2021-12-08 |
0.6924 EUR |
1,116,814.6208 CTSI |
0.6693 EUR |
0.6487 EUR |
0.7396 EUR |
0.7148 EUR |
| 2021-12-07 |
0.6900 EUR |
611,492.8268 CTSI |
0.6957 EUR |
0.6567 EUR |
0.7191 EUR |
0.6621 EUR |
| 2021-12-06 |
0.6445 EUR |
1,319,304.9067 CTSI |
0.6874 EUR |
0.5904 EUR |
0.6936 EUR |
0.6936 EUR |
| 2021-12-05 |
0.7042 EUR |
1,255,247.5239 CTSI |
0.7582 EUR |
0.6556 EUR |
0.7694 EUR |
0.6891 EUR |
| 2021-12-04 |
0.7282 EUR |
2,153,345.0987 CTSI |
0.9254 EUR |
0.6200 EUR |
0.9900 EUR |
0.7608 EUR |
| 2021-12-03 |
0.9556 EUR |
1,882,203.6869 CTSI |
0.9227 EUR |
0.9010 EUR |
1.0052 EUR |
0.9330 EUR |
| 2021-12-02 |
0.9039 EUR |
1,152,820.5855 CTSI |
0.9521 EUR |
0.8661 EUR |
0.9521 EUR |
0.9120 EUR |
| 2021-12-01 |
0.9519 EUR |
1,230,980.3948 CTSI |
0.8825 EUR |
0.8825 EUR |
1.0200 EUR |
0.9323 EUR |
| 2021-11-30 |
0.9029 EUR |
579,835.3497 CTSI |
0.9163 EUR |
0.8760 EUR |
0.9269 EUR |
0.8790 EUR |
| 2021-11-29 |
0.9071 EUR |
541,177.9777 CTSI |
0.8771 EUR |
0.8615 EUR |
0.9396 EUR |
0.9074 EUR |
| 2021-11-28 |
0.8391 EUR |
811,045.3789 CTSI |
0.8878 EUR |
0.8014 EUR |
0.8882 EUR |
0.8734 EUR |
| 2021-11-27 |
0.9192 EUR |
801,054.5101 CTSI |
0.8769 EUR |
0.8703 EUR |
0.9524 EUR |
0.8736 EUR |
| 2021-11-26 |
0.8606 EUR |
1,357,642.9754 CTSI |
0.9342 EUR |
0.8029 EUR |
0.9399 EUR |
0.8623 EUR |
| 2021-11-25 |
0.9656 EUR |
2,915,722.1907 CTSI |
0.8455 EUR |
0.8455 EUR |
1.0667 EUR |
0.9572 EUR |
| 2021-11-24 |
0.8545 EUR |
609,953.9249 CTSI |
0.8811 EUR |
0.8354 EUR |
0.9009 EUR |
0.8522 EUR |
| 2021-11-23 |
0.8640 EUR |
734,114.6111 CTSI |
0.8282 EUR |
0.8210 EUR |
0.9220 EUR |
0.8740 EUR |
| 2021-11-22 |
0.8415 EUR |
512,370.2935 CTSI |
0.8776 EUR |
0.8173 EUR |
0.9391 EUR |
0.8317 EUR |
| 2021-11-21 |
0.9246 EUR |
411,889.4769 CTSI |
0.9476 EUR |
0.8730 EUR |
0.9728 EUR |
0.8879 EUR |
| 2021-11-20 |
0.9447 EUR |
780,105.3566 CTSI |
0.8678 EUR |
0.8633 EUR |
1.0536 EUR |
0.9505 EUR |
| 2021-11-19 |
0.8660 EUR |
461,640.4263 CTSI |
0.8229 EUR |
0.8100 EUR |
0.8988 EUR |
0.8649 EUR |