Identifier on Bitstamp: ctsiusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0725 USD |
21,763.3000 CTSI |
0.0748 USD |
0.0704 USD |
0.0748 USD |
0.0714 USD |
| 2025-05-18 |
0.0714 USD |
15,629.9000 CTSI |
0.0730 USD |
0.0704 USD |
0.0730 USD |
0.0704 USD |
| 2025-05-17 |
0.0712 USD |
12,609.0000 CTSI |
0.0714 USD |
0.0708 USD |
0.0714 USD |
0.0709 USD |
| 2025-05-16 |
0.0757 USD |
16,830.9000 CTSI |
0.0782 USD |
0.0739 USD |
0.0782 USD |
0.0739 USD |
| 2025-05-15 |
0.0778 USD |
44,788.9000 CTSI |
0.0806 USD |
0.0752 USD |
0.0806 USD |
0.0770 USD |
| 2025-05-14 |
0.0832 USD |
24,907.2000 CTSI |
0.0848 USD |
0.0813 USD |
0.0849 USD |
0.0813 USD |
| 2025-05-13 |
0.0794 USD |
54,502.2000 CTSI |
0.0800 USD |
0.0767 USD |
0.0848 USD |
0.0848 USD |
| 2025-05-12 |
0.0812 USD |
66,853.0000 CTSI |
0.0807 USD |
0.0785 USD |
0.0848 USD |
0.0791 USD |
| 2025-05-11 |
0.0809 USD |
37,491.1000 CTSI |
0.0809 USD |
0.0786 USD |
0.0815 USD |
0.0786 USD |
| 2025-05-10 |
0.0780 USD |
29,458.2000 CTSI |
0.0772 USD |
0.0771 USD |
0.0790 USD |
0.0776 USD |
| 2025-05-09 |
0.0730 USD |
37,890.6000 CTSI |
0.0703 USD |
0.0703 USD |
0.0759 USD |
0.0746 USD |
| 2025-05-08 |
0.0655 USD |
20,510.7000 CTSI |
0.0628 USD |
0.0628 USD |
0.0689 USD |
0.0689 USD |
| 2025-05-07 |
0.0599 USD |
9,810.5000 CTSI |
0.0599 USD |
0.0595 USD |
0.0602 USD |
0.0600 USD |
| 2025-05-06 |
0.0589 USD |
16,550.1000 CTSI |
0.0596 USD |
0.0578 USD |
0.0601 USD |
0.0584 USD |
| 2025-05-05 |
0.0615 USD |
356.7000 CTSI |
0.0615 USD |
0.0615 USD |
0.0615 USD |
0.0615 USD |
| 2025-05-04 |
0.0000 USD |
0.0000 CTSI |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0626 USD |
| 2025-05-03 |
0.0649 USD |
22,871.9000 CTSI |
0.0674 USD |
0.0626 USD |
0.0674 USD |
0.0626 USD |
| 2025-05-02 |
0.0687 USD |
34,739.3000 CTSI |
0.0701 USD |
0.0679 USD |
0.0701 USD |
0.0689 USD |
| 2025-05-01 |
0.0688 USD |
11,487.0000 CTSI |
0.0684 USD |
0.0684 USD |
0.0690 USD |
0.0690 USD |
| 2025-04-30 |
0.0674 USD |
5,463.6000 CTSI |
0.0671 USD |
0.0671 USD |
0.0675 USD |
0.0675 USD |
| 2025-04-29 |
0.0693 USD |
3,801.3000 CTSI |
0.0693 USD |
0.0693 USD |
0.0693 USD |
0.0693 USD |
| 2025-04-28 |
0.0674 USD |
10,225.4000 CTSI |
0.0670 USD |
0.0661 USD |
0.0684 USD |
0.0684 USD |
| 2025-04-27 |
0.0696 USD |
17,255.3000 CTSI |
0.0708 USD |
0.0671 USD |
0.0709 USD |
0.0674 USD |
| 2025-04-26 |
0.0691 USD |
3,377.1000 CTSI |
0.0701 USD |
0.0688 USD |
0.0701 USD |
0.0688 USD |
| 2025-04-25 |
0.0684 USD |
833.8000 CTSI |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2025-04-24 |
0.0651 USD |
12,187.4000 CTSI |
0.0646 USD |
0.0641 USD |
0.0658 USD |
0.0653 USD |
| 2025-04-23 |
0.0655 USD |
4,390.6000 CTSI |
0.0655 USD |
0.0655 USD |
0.0655 USD |
0.0655 USD |
| 2025-04-22 |
0.0623 USD |
2,445.1000 CTSI |
0.0624 USD |
0.0602 USD |
0.0631 USD |
0.0631 USD |
| 2025-04-21 |
0.0629 USD |
79,381.4000 CTSI |
0.0613 USD |
0.0610 USD |
0.0663 USD |
0.0614 USD |
| 2025-04-20 |
0.0614 USD |
23,336.0000 CTSI |
0.0599 USD |
0.0599 USD |
0.0638 USD |
0.0606 USD |
| 2025-04-19 |
0.0579 USD |
10,990.0000 CTSI |
0.0576 USD |
0.0576 USD |
0.0582 USD |
0.0582 USD |
| 2025-04-18 |
0.0577 USD |
156,858.2000 CTSI |
0.0542 USD |
0.0542 USD |
0.0614 USD |
0.0581 USD |
| 2025-04-17 |
0.0536 USD |
18,109.4000 CTSI |
0.0526 USD |
0.0526 USD |
0.0546 USD |
0.0544 USD |
| 2025-04-16 |
0.0531 USD |
225,627.4000 CTSI |
0.0528 USD |
0.0527 USD |
0.0536 USD |
0.0535 USD |
| 2025-04-15 |
0.0541 USD |
41,089.6000 CTSI |
0.0538 USD |
0.0538 USD |
0.0541 USD |
0.0540 USD |
| 2025-04-14 |
0.0543 USD |
1,976.9000 CTSI |
0.0545 USD |
0.0539 USD |
0.0546 USD |
0.0539 USD |
| 2025-04-13 |
0.0552 USD |
468,629.3000 CTSI |
0.0568 USD |
0.0535 USD |
0.0568 USD |
0.0535 USD |
| 2025-04-12 |
0.0557 USD |
49,154.6000 CTSI |
0.0556 USD |
0.0541 USD |
0.0576 USD |
0.0568 USD |
| 2025-04-11 |
0.0539 USD |
4,984.8000 CTSI |
0.0539 USD |
0.0539 USD |
0.0539 USD |
0.0539 USD |
| 2025-04-10 |
0.0524 USD |
4,920.6000 CTSI |
0.0524 USD |
0.0524 USD |
0.0524 USD |
0.0524 USD |
| 2025-04-09 |
0.0523 USD |
11,975.3000 CTSI |
0.0504 USD |
0.0499 USD |
0.0541 USD |
0.0538 USD |
| 2025-04-08 |
0.0490 USD |
4,624.9000 CTSI |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2025-04-07 |
0.0461 USD |
4,545.7000 CTSI |
0.0000 USD |
0.0461 USD |
0.0461 USD |
0.0461 USD |
| 2025-04-06 |
0.0476 USD |
61,940.1000 CTSI |
0.0516 USD |
0.0458 USD |
0.0516 USD |
0.0459 USD |
| 2025-04-05 |
0.0521 USD |
8,342.6000 CTSI |
0.0530 USD |
0.0514 USD |
0.0530 USD |
0.0514 USD |
| 2025-04-04 |
0.0532 USD |
81,855.5000 CTSI |
0.0542 USD |
0.0512 USD |
0.0551 USD |
0.0528 USD |
| 2025-04-03 |
0.0551 USD |
31,498.6000 CTSI |
0.0599 USD |
0.0528 USD |
0.0604 USD |
0.0538 USD |
| 2025-04-02 |
0.0637 USD |
34,929.9000 CTSI |
0.0644 USD |
0.0624 USD |
0.0644 USD |
0.0624 USD |
| 2025-04-01 |
0.0666 USD |
22,298.7000 CTSI |
0.0658 USD |
0.0658 USD |
0.0679 USD |
0.0679 USD |
| 2025-03-31 |
0.0649 USD |
26,325.6000 CTSI |
0.0664 USD |
0.0636 USD |
0.0664 USD |
0.0646 USD |