Identifier on Bitstamp: ctsiusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0388 USD |
4,138.2000 CTSI |
0.0390 USD |
0.0377 USD |
0.0390 USD |
0.0377 USD |
| 2025-12-04 |
0.0403 USD |
20,527.2000 CTSI |
0.0401 USD |
0.0397 USD |
0.0407 USD |
0.0397 USD |
| 2025-12-03 |
0.0416 USD |
39,927.1000 CTSI |
0.0394 USD |
0.0394 USD |
0.0419 USD |
0.0414 USD |
| 2025-12-02 |
0.0388 USD |
31,659.2000 CTSI |
0.0373 USD |
0.0369 USD |
0.0404 USD |
0.0395 USD |
| 2025-12-01 |
0.0389 USD |
62,370.6000 CTSI |
0.0399 USD |
0.0381 USD |
0.0424 USD |
0.0382 USD |
| 2025-11-30 |
0.0426 USD |
21,132.0000 CTSI |
0.0426 USD |
0.0424 USD |
0.0428 USD |
0.0424 USD |
| 2025-11-29 |
0.0441 USD |
6,683.6000 CTSI |
0.0444 USD |
0.0430 USD |
0.0444 USD |
0.0430 USD |
| 2025-11-28 |
0.0446 USD |
7,946.3000 CTSI |
0.0441 USD |
0.0441 USD |
0.0448 USD |
0.0448 USD |
| 2025-11-27 |
0.0445 USD |
15,789.0000 CTSI |
0.0441 USD |
0.0441 USD |
0.0451 USD |
0.0445 USD |
| 2025-11-26 |
0.0434 USD |
14,921.2000 CTSI |
0.0428 USD |
0.0424 USD |
0.0443 USD |
0.0443 USD |
| 2025-11-25 |
0.0438 USD |
15,897.0000 CTSI |
0.0438 USD |
0.0434 USD |
0.0443 USD |
0.0440 USD |
| 2025-11-24 |
0.0439 USD |
11,618.1000 CTSI |
0.0442 USD |
0.0432 USD |
0.0445 USD |
0.0445 USD |
| 2025-11-23 |
0.0473 USD |
7,270.3000 CTSI |
0.0477 USD |
0.0460 USD |
0.0498 USD |
0.0478 USD |
| 2025-11-22 |
0.0447 USD |
7,770.3000 CTSI |
0.0455 USD |
0.0426 USD |
0.0461 USD |
0.0437 USD |
| 2025-11-21 |
0.0484 USD |
23,323.0000 CTSI |
0.0490 USD |
0.0459 USD |
0.0539 USD |
0.0459 USD |
| 2025-11-20 |
0.0558 USD |
100,001.0000 CTSI |
0.0407 USD |
0.0407 USD |
0.0656 USD |
0.0525 USD |
| 2025-11-19 |
0.0402 USD |
61,529.7000 CTSI |
0.0405 USD |
0.0381 USD |
0.0414 USD |
0.0402 USD |
| 2025-11-18 |
0.0398 USD |
20,442.3000 CTSI |
0.0393 USD |
0.0393 USD |
0.0403 USD |
0.0396 USD |
| 2025-11-17 |
0.0397 USD |
18,183.3000 CTSI |
0.0406 USD |
0.0393 USD |
0.0406 USD |
0.0398 USD |
| 2025-11-16 |
0.0403 USD |
9,835.4000 CTSI |
0.0416 USD |
0.0395 USD |
0.0416 USD |
0.0397 USD |
| 2025-11-15 |
0.0419 USD |
3,968.8000 CTSI |
0.0416 USD |
0.0416 USD |
0.0422 USD |
0.0419 USD |
| 2025-11-14 |
0.0414 USD |
59,750.7000 CTSI |
0.0416 USD |
0.0403 USD |
0.0431 USD |
0.0413 USD |
| 2025-11-13 |
0.0434 USD |
36,485.8000 CTSI |
0.0450 USD |
0.0427 USD |
0.0461 USD |
0.0428 USD |
| 2025-11-12 |
0.0477 USD |
121,588.9000 CTSI |
0.0457 USD |
0.0439 USD |
0.0481 USD |
0.0452 USD |
| 2025-11-11 |
0.0509 USD |
94,525.1000 CTSI |
0.0486 USD |
0.0453 USD |
0.0538 USD |
0.0453 USD |
| 2025-11-10 |
0.0487 USD |
19,321.9000 CTSI |
0.0485 USD |
0.0479 USD |
0.0491 USD |
0.0479 USD |
| 2025-11-09 |
0.0488 USD |
31,958.6000 CTSI |
0.0486 USD |
0.0464 USD |
0.0490 USD |
0.0490 USD |
| 2025-11-08 |
0.0484 USD |
38,336.2000 CTSI |
0.0488 USD |
0.0474 USD |
0.0488 USD |
0.0488 USD |
| 2025-11-07 |
0.0456 USD |
143,019.1000 CTSI |
0.0445 USD |
0.0424 USD |
0.0502 USD |
0.0500 USD |
| 2025-11-06 |
0.0436 USD |
3,947.4000 CTSI |
0.0437 USD |
0.0430 USD |
0.0439 USD |
0.0430 USD |
| 2025-11-05 |
0.0432 USD |
3,147.8000 CTSI |
0.0430 USD |
0.0430 USD |
0.0433 USD |
0.0432 USD |
| 2025-11-04 |
0.0434 USD |
19,992.8000 CTSI |
0.0450 USD |
0.0423 USD |
0.0451 USD |
0.0425 USD |
| 2025-11-03 |
0.0431 USD |
7,322.4000 CTSI |
0.0445 USD |
0.0427 USD |
0.0445 USD |
0.0427 USD |
| 2025-11-02 |
0.0503 USD |
2,524.4000 CTSI |
0.0494 USD |
0.0494 USD |
0.0513 USD |
0.0495 USD |
| 2025-11-01 |
0.0500 USD |
1,367.1000 CTSI |
0.0501 USD |
0.0499 USD |
0.0501 USD |
0.0499 USD |
| 2025-10-31 |
0.0483 USD |
12,510.6000 CTSI |
0.0485 USD |
0.0481 USD |
0.0488 USD |
0.0487 USD |
| 2025-10-30 |
0.0498 USD |
1,347.5000 CTSI |
0.0500 USD |
0.0497 USD |
0.0500 USD |
0.0497 USD |
| 2025-10-29 |
0.0513 USD |
2,609.6000 CTSI |
0.0514 USD |
0.0513 USD |
0.0514 USD |
0.0513 USD |
| 2025-10-28 |
0.0514 USD |
2,807.3000 CTSI |
0.0527 USD |
0.0508 USD |
0.0527 USD |
0.0508 USD |
| 2025-10-27 |
0.0546 USD |
4,670.0000 CTSI |
0.0557 USD |
0.0543 USD |
0.0557 USD |
0.0557 USD |
| 2025-10-26 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0524 USD |
| 2025-10-25 |
0.0524 USD |
2,580.2000 CTSI |
0.0526 USD |
0.0524 USD |
0.0526 USD |
0.0524 USD |
| 2025-10-24 |
0.0535 USD |
3,265.6000 CTSI |
0.0535 USD |
0.0535 USD |
0.0535 USD |
0.0535 USD |
| 2025-10-23 |
0.0527 USD |
7,018.8000 CTSI |
0.0530 USD |
0.0521 USD |
0.0530 USD |
0.0524 USD |
| 2025-10-22 |
0.0523 USD |
7,717.4000 CTSI |
0.0528 USD |
0.0521 USD |
0.0528 USD |
0.0521 USD |
| 2025-10-21 |
0.0529 USD |
1,289.0000 CTSI |
0.0530 USD |
0.0528 USD |
0.0530 USD |
0.0528 USD |
| 2025-10-20 |
0.0578 USD |
26,071.2000 CTSI |
0.0541 USD |
0.0541 USD |
0.0600 USD |
0.0566 USD |
| 2025-10-19 |
0.0560 USD |
3,718.2000 CTSI |
0.0560 USD |
0.0560 USD |
0.0560 USD |
0.0560 USD |
| 2025-10-18 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0534 USD |
| 2025-10-17 |
0.0534 USD |
557.6000 CTSI |
0.0534 USD |
0.0534 USD |
0.0534 USD |
0.0534 USD |