Identifier on Binance: CTSIBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-28 |
0.0520 BUSD |
455,056.1000 |
0.0494 BUSD |
0.0485 BUSD |
0.0576 BUSD |
0.0524 BUSD |
| 2020-07-27 |
0.0507 BUSD |
1,985,834.8000 |
0.0518 BUSD |
0.0451 BUSD |
0.0560 BUSD |
0.0496 BUSD |
| 2020-07-26 |
0.0502 BUSD |
1,249,209.7000 |
0.0532 BUSD |
0.0450 BUSD |
0.0544 BUSD |
0.0518 BUSD |
| 2020-07-25 |
0.0550 BUSD |
1,167,755.0000 |
0.0556 BUSD |
0.0503 BUSD |
0.0581 BUSD |
0.0532 BUSD |
| 2020-07-24 |
0.0537 BUSD |
492,973.8000 |
0.0516 BUSD |
0.0516 BUSD |
0.0566 BUSD |
0.0551 BUSD |
| 2020-07-23 |
0.0525 BUSD |
918,830.5000 |
0.0533 BUSD |
0.0508 BUSD |
0.0566 BUSD |
0.0519 BUSD |
| 2020-07-22 |
0.0553 BUSD |
1,489,655.7000 |
0.0583 BUSD |
0.0506 BUSD |
0.0589 BUSD |
0.0533 BUSD |
| 2020-07-21 |
0.0563 BUSD |
1,285,363.1000 |
0.0506 BUSD |
0.0502 BUSD |
0.0623 BUSD |
0.0583 BUSD |
| 2020-07-20 |
0.0503 BUSD |
1,354,908.2000 |
0.0461 BUSD |
0.0448 BUSD |
0.0545 BUSD |
0.0505 BUSD |
| 2020-07-19 |
0.0469 BUSD |
732,501.3000 |
0.0471 BUSD |
0.0446 BUSD |
0.0501 BUSD |
0.0471 BUSD |
| 2020-07-18 |
0.0453 BUSD |
734,400.6000 |
0.0447 BUSD |
0.0430 BUSD |
0.0475 BUSD |
0.0475 BUSD |
| 2020-07-17 |
0.0337 BUSD |
1,901,699.0000 |
0.0436 BUSD |
0.0110 BUSD |
0.0466 BUSD |
0.0450 BUSD |
| 2020-07-16 |
0.0429 BUSD |
1,933,083.0000 |
0.0446 BUSD |
0.0395 BUSD |
0.0460 BUSD |
0.0429 BUSD |
| 2020-07-15 |
0.0462 BUSD |
1,273,786.8000 |
0.0480 BUSD |
0.0435 BUSD |
0.0484 BUSD |
0.0451 BUSD |
| 2020-07-14 |
0.0442 BUSD |
595,547.0000 |
0.0434 BUSD |
0.0414 BUSD |
0.0480 BUSD |
0.0473 BUSD |
| 2020-07-13 |
0.0443 BUSD |
654,664.5000 |
0.0463 BUSD |
0.0375 BUSD |
0.0471 BUSD |
0.0436 BUSD |
| 2020-07-12 |
0.0478 BUSD |
503,103.7000 |
0.0516 BUSD |
0.0457 BUSD |
0.0516 BUSD |
0.0463 BUSD |
| 2020-07-11 |
0.0514 BUSD |
322,676.5000 |
0.0501 BUSD |
0.0483 BUSD |
0.0559 BUSD |
0.0521 BUSD |
| 2020-07-10 |
0.0477 BUSD |
1,331,246.7000 |
0.0427 BUSD |
0.0423 BUSD |
0.0522 BUSD |
0.0497 BUSD |
| 2020-07-09 |
0.0423 BUSD |
677,143.4000 |
0.0412 BUSD |
0.0404 BUSD |
0.0441 BUSD |
0.0426 BUSD |
| 2020-07-08 |
0.0401 BUSD |
424,219.5000 |
0.0399 BUSD |
0.0390 BUSD |
0.0416 BUSD |
0.0411 BUSD |
| 2020-07-07 |
0.0389 BUSD |
1,310,367.5000 |
0.0377 BUSD |
0.0365 BUSD |
0.0414 BUSD |
0.0398 BUSD |
| 2020-07-06 |
0.0372 BUSD |
977,054.3000 |
0.0349 BUSD |
0.0347 BUSD |
0.0385 BUSD |
0.0380 BUSD |
| 2020-07-05 |
0.0349 BUSD |
131,572.9000 |
0.0360 BUSD |
0.0344 BUSD |
0.0362 BUSD |
0.0347 BUSD |
| 2020-07-04 |
0.0356 BUSD |
169,320.2000 |
0.0356 BUSD |
0.0351 BUSD |
0.0362 BUSD |
0.0360 BUSD |
| 2020-07-03 |
0.0354 BUSD |
196,885.4000 |
0.0356 BUSD |
0.0345 BUSD |
0.0363 BUSD |
0.0357 BUSD |
| 2020-07-02 |
0.0349 BUSD |
750,118.1000 |
0.0359 BUSD |
0.0329 BUSD |
0.0372 BUSD |
0.0359 BUSD |
| 2020-07-01 |
0.0354 BUSD |
1,007,717.4000 |
0.0356 BUSD |
0.0346 BUSD |
0.0364 BUSD |
0.0357 BUSD |
| 2020-06-30 |
0.0359 BUSD |
1,481,831.0000 |
0.0342 BUSD |
0.0330 BUSD |
0.0374 BUSD |
0.0356 BUSD |
| 2020-06-29 |
0.0333 BUSD |
243,024.1000 |
0.0340 BUSD |
0.0324 BUSD |
0.0342 BUSD |
0.0340 BUSD |
| 2020-06-28 |
0.0338 BUSD |
374,884.5000 |
0.0326 BUSD |
0.0320 BUSD |
0.0348 BUSD |
0.0339 BUSD |
| 2020-06-27 |
0.0361 BUSD |
527,320.1000 |
0.0374 BUSD |
0.0292 BUSD |
0.0385 BUSD |
0.0330 BUSD |
| 2020-06-26 |
0.0379 BUSD |
518,519.1000 |
0.0394 BUSD |
0.0364 BUSD |
0.0395 BUSD |
0.0374 BUSD |
| 2020-06-25 |
0.0376 BUSD |
495,526.2000 |
0.0365 BUSD |
0.0350 BUSD |
0.0395 BUSD |
0.0392 BUSD |
| 2020-06-24 |
0.0370 BUSD |
433,036.9000 |
0.0378 BUSD |
0.0354 BUSD |
0.0383 BUSD |
0.0363 BUSD |
| 2020-06-23 |
0.0393 BUSD |
424,083.6000 |
0.0386 BUSD |
0.0375 BUSD |
0.0408 BUSD |
0.0386 BUSD |
| 2020-06-22 |
0.0371 BUSD |
363,816.5000 |
0.0352 BUSD |
0.0347 BUSD |
0.0395 BUSD |
0.0392 BUSD |
| 2020-06-21 |
0.0362 BUSD |
275,097.8000 |
0.0361 BUSD |
0.0350 BUSD |
0.0374 BUSD |
0.0350 BUSD |
| 2020-06-20 |
0.0361 BUSD |
2,056,598.1000 |
0.0372 BUSD |
0.0347 BUSD |
0.0372 BUSD |
0.0365 BUSD |
| 2020-06-19 |
0.0381 BUSD |
360,604.1000 |
0.0379 BUSD |
0.0358 BUSD |
0.0402 BUSD |
0.0370 BUSD |
| 2020-06-18 |
0.0364 BUSD |
1,192,631.9000 |
0.0355 BUSD |
0.0349 BUSD |
0.0381 BUSD |
0.0381 BUSD |
| 2020-06-17 |
0.0363 BUSD |
146,792.0000 |
0.0378 BUSD |
0.0347 BUSD |
0.0378 BUSD |
0.0353 BUSD |
| 2020-06-16 |
0.0380 BUSD |
224,896.1000 |
0.0375 BUSD |
0.0369 BUSD |
0.0395 BUSD |
0.0372 BUSD |
| 2020-06-15 |
0.0371 BUSD |
785,489.9000 |
0.0397 BUSD |
0.0349 BUSD |
0.0405 BUSD |
0.0367 BUSD |
| 2020-06-14 |
0.0424 BUSD |
849,859.0000 |
0.0398 BUSD |
0.0397 BUSD |
0.0454 BUSD |
0.0399 BUSD |
| 2020-06-13 |
0.0383 BUSD |
711,699.1000 |
0.0391 BUSD |
0.0361 BUSD |
0.0406 BUSD |
0.0398 BUSD |
| 2020-06-12 |
0.0382 BUSD |
2,396,954.7000 |
0.0364 BUSD |
0.0287 BUSD |
0.0429 BUSD |
0.0396 BUSD |
| 2020-06-11 |
0.0338 BUSD |
660,342.1000 |
0.0336 BUSD |
0.0309 BUSD |
0.0362 BUSD |
0.0362 BUSD |
| 2020-06-10 |
0.0335 BUSD |
291,907.1000 |
0.0324 BUSD |
0.0324 BUSD |
0.0342 BUSD |
0.0332 BUSD |
| 2020-06-09 |
0.0326 BUSD |
264,307.2000 |
0.0330 BUSD |
0.0315 BUSD |
0.0333 BUSD |
0.0323 BUSD |