Identifier on Kraken: CTSIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.9259 EUR |
1,713,935.9860 CTSI |
0.9100 EUR |
0.8004 EUR |
1.0240 EUR |
0.8176 EUR |
| 2021-11-17 |
0.8897 EUR |
617,270.0668 CTSI |
0.8550 EUR |
0.8100 EUR |
0.9819 EUR |
0.9040 EUR |
| 2021-11-16 |
0.8543 EUR |
1,425,918.9815 CTSI |
0.9420 EUR |
0.7833 EUR |
0.9420 EUR |
0.8787 EUR |
| 2021-11-15 |
0.9728 EUR |
357,393.1912 CTSI |
0.9936 EUR |
0.9300 EUR |
1.0057 EUR |
0.9468 EUR |
| 2021-11-14 |
1.0178 EUR |
551,381.1147 CTSI |
1.0120 EUR |
0.9662 EUR |
1.0721 EUR |
0.9858 EUR |
| 2021-11-13 |
1.0628 EUR |
1,413,271.6643 CTSI |
1.0793 EUR |
0.9850 EUR |
1.1569 EUR |
1.0090 EUR |
| 2021-11-12 |
1.0926 EUR |
2,275,915.1428 CTSI |
1.2452 EUR |
1.0100 EUR |
1.2521 EUR |
1.1003 EUR |
| 2021-11-11 |
1.2735 EUR |
5,319,626.6089 CTSI |
0.8640 EUR |
0.8408 EUR |
1.5300 EUR |
1.2625 EUR |
| 2021-11-10 |
0.8732 EUR |
2,720,892.1920 CTSI |
0.7421 EUR |
0.7273 EUR |
1.0120 EUR |
0.8062 EUR |
| 2021-11-09 |
0.7333 EUR |
557,474.2699 CTSI |
0.7166 EUR |
0.6950 EUR |
0.7650 EUR |
0.7500 EUR |
| 2021-11-08 |
0.7196 EUR |
181,039.8680 CTSI |
0.7252 EUR |
0.7106 EUR |
0.7390 EUR |
0.7149 EUR |
| 2021-11-07 |
0.7186 EUR |
147,514.2605 CTSI |
0.7135 EUR |
0.7068 EUR |
0.7288 EUR |
0.7216 EUR |
| 2021-11-06 |
0.7015 EUR |
235,544.3546 CTSI |
0.6902 EUR |
0.6750 EUR |
0.7285 EUR |
0.7149 EUR |
| 2021-11-05 |
0.7026 EUR |
275,691.8712 CTSI |
0.7217 EUR |
0.6789 EUR |
0.7267 EUR |
0.6902 EUR |
| 2021-11-04 |
0.7349 EUR |
911,188.2624 CTSI |
0.6989 EUR |
0.6925 EUR |
0.8146 EUR |
0.7218 EUR |
| 2021-11-03 |
0.6870 EUR |
558,642.7739 CTSI |
0.6776 EUR |
0.6560 EUR |
0.7067 EUR |
0.6996 EUR |
| 2021-11-02 |
0.6831 EUR |
404,663.4818 CTSI |
0.6626 EUR |
0.6541 EUR |
0.7029 EUR |
0.6734 EUR |
| 2021-11-01 |
0.6613 EUR |
228,141.3838 CTSI |
0.6731 EUR |
0.6421 EUR |
0.6971 EUR |
0.6577 EUR |
| 2021-10-31 |
0.6642 EUR |
452,344.0428 CTSI |
0.6418 EUR |
0.6345 EUR |
0.6931 EUR |
0.6781 EUR |