Identifier on Bitvavo: CTSI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.2589 EUR |
251,784.0263 CTSI |
0.2507 EUR |
0.2445 EUR |
0.2644 EUR |
0.2560 EUR |
| 2024-04-03 |
0.2523 EUR |
120,164.1298 CTSI |
0.2485 EUR |
0.2400 EUR |
0.2578 EUR |
0.2503 EUR |
| 2024-04-02 |
0.2525 EUR |
112,881.6289 CTSI |
0.2709 EUR |
0.2426 EUR |
0.2709 EUR |
0.2512 EUR |
| 2024-04-01 |
0.2757 EUR |
205,890.7053 CTSI |
0.2889 EUR |
0.2626 EUR |
0.2948 EUR |
0.2714 EUR |
| 2024-03-31 |
0.2913 EUR |
91,917.2596 CTSI |
0.2943 EUR |
0.2860 EUR |
0.2962 EUR |
0.2892 EUR |
| 2024-03-30 |
0.2990 EUR |
49,034.2729 CTSI |
0.2996 EUR |
0.2922 EUR |
0.3053 EUR |
0.2922 EUR |
| 2024-03-29 |
0.3070 EUR |
261,584.5418 CTSI |
0.3002 EUR |
0.2960 EUR |
0.3130 EUR |
0.2993 EUR |
| 2024-03-28 |
0.2947 EUR |
171,357.5306 CTSI |
0.2943 EUR |
0.2850 EUR |
0.3002 EUR |
0.2981 EUR |
| 2024-03-27 |
0.3009 EUR |
277,532.8179 CTSI |
0.2997 EUR |
0.2870 EUR |
0.3116 EUR |
0.2917 EUR |
| 2024-03-26 |
0.3002 EUR |
122,295.9042 CTSI |
0.2936 EUR |
0.2927 EUR |
0.3067 EUR |
0.3000 EUR |
| 2024-03-25 |
0.2928 EUR |
196,072.7198 CTSI |
0.2857 EUR |
0.2848 EUR |
0.2985 EUR |
0.2917 EUR |
| 2024-03-24 |
0.2752 EUR |
293,051.4285 CTSI |
0.2719 EUR |
0.2703 EUR |
0.2900 EUR |
0.2891 EUR |
| 2024-03-23 |
0.2775 EUR |
178,568.0360 CTSI |
0.2710 EUR |
0.2687 EUR |
0.2823 EUR |
0.2720 EUR |
| 2024-03-22 |
0.2732 EUR |
286,241.3628 CTSI |
0.2830 EUR |
0.2645 EUR |
0.2895 EUR |
0.2680 EUR |
| 2024-03-21 |
0.2804 EUR |
178,690.8202 CTSI |
0.2763 EUR |
0.2706 EUR |
0.2881 EUR |
0.2820 EUR |
| 2024-03-20 |
0.2639 EUR |
635,219.8911 CTSI |
0.2495 EUR |
0.2366 EUR |
0.2820 EUR |
0.2770 EUR |
| 2024-03-19 |
0.2559 EUR |
373,776.0658 CTSI |
0.2811 EUR |
0.2410 EUR |
0.2811 EUR |
0.2435 EUR |
| 2024-03-18 |
0.2873 EUR |
240,172.4516 CTSI |
0.2986 EUR |
0.2775 EUR |
0.3043 EUR |
0.2825 EUR |
| 2024-03-17 |
0.2868 EUR |
255,585.3873 CTSI |
0.2875 EUR |
0.2704 EUR |
0.3053 EUR |
0.3013 EUR |
| 2024-03-16 |
0.3022 EUR |
231,332.5372 CTSI |
0.3209 EUR |
0.2790 EUR |
0.3220 EUR |
0.2878 EUR |
| 2024-03-15 |
0.3223 EUR |
2,568,895.6529 CTSI |
0.3485 EUR |
0.2979 EUR |
0.3550 EUR |
0.3219 EUR |
| 2024-03-14 |
0.3533 EUR |
443,948.3820 CTSI |
0.3632 EUR |
0.3350 EUR |
0.3663 EUR |
0.3531 EUR |
| 2024-03-13 |
0.3687 EUR |
1,217,134.9649 CTSI |
0.3591 EUR |
0.3504 EUR |
0.3830 EUR |
0.3606 EUR |
| 2024-03-12 |
0.3474 EUR |
635,430.6059 CTSI |
0.3455 EUR |
0.3159 EUR |
0.3627 EUR |
0.3569 EUR |
| 2024-03-11 |
0.3441 EUR |
1,080,031.0184 CTSI |
0.3482 EUR |
0.3250 EUR |
0.3499 EUR |
0.3452 EUR |
| 2024-03-10 |
0.3467 EUR |
332,759.8854 CTSI |
0.3486 EUR |
0.3375 EUR |
0.3578 EUR |
0.3410 EUR |
| 2024-03-09 |
0.3521 EUR |
854,094.3299 CTSI |
0.3363 EUR |
0.3348 EUR |
0.3616 EUR |
0.3488 EUR |
| 2024-03-08 |
0.3323 EUR |
504,423.8677 CTSI |
0.3424 EUR |
0.3151 EUR |
0.3455 EUR |
0.3376 EUR |
| 2024-03-07 |
0.3426 EUR |
302,776.3559 CTSI |
0.3436 EUR |
0.3298 EUR |
0.3512 EUR |
0.3414 EUR |
| 2024-03-06 |
0.3369 EUR |
378,082.3584 CTSI |
0.3239 EUR |
0.3195 EUR |
0.3476 EUR |
0.3464 EUR |
| 2024-03-05 |
0.3419 EUR |
1,774,010.6675 CTSI |
0.3627 EUR |
0.2830 EUR |
0.3756 EUR |
0.3194 EUR |
| 2024-03-04 |
0.3706 EUR |
578,848.4547 CTSI |
0.3887 EUR |
0.3509 EUR |
0.3924 EUR |
0.3652 EUR |
| 2024-03-03 |
0.3744 EUR |
621,603.8475 CTSI |
0.3796 EUR |
0.3418 EUR |
0.3924 EUR |
0.3905 EUR |
| 2024-03-02 |
0.3802 EUR |
1,113,685.5955 CTSI |
0.3912 EUR |
0.3730 EUR |
0.3947 EUR |
0.3785 EUR |
| 2024-03-01 |
0.3793 EUR |
713,098.0997 CTSI |
0.3657 EUR |
0.3635 EUR |
0.3977 EUR |
0.3928 EUR |
| 2024-02-29 |
0.3751 EUR |
2,767,619.5015 CTSI |
0.3872 EUR |
0.3590 EUR |
0.3941 EUR |
0.3590 EUR |
| 2024-02-28 |
0.3840 EUR |
9,006,697.1459 CTSI |
0.3244 EUR |
0.3244 EUR |
0.4257 EUR |
0.3818 EUR |
| 2024-02-27 |
0.3242 EUR |
936,353.2919 CTSI |
0.3237 EUR |
0.3151 EUR |
0.3340 EUR |
0.3279 EUR |
| 2024-02-26 |
0.3369 EUR |
2,521,918.2907 CTSI |
0.3339 EUR |
0.3195 EUR |
0.3674 EUR |
0.3258 EUR |
| 2024-02-25 |
0.3296 EUR |
1,547,681.6006 CTSI |
0.3086 EUR |
0.3060 EUR |
0.3410 EUR |
0.3332 EUR |
| 2024-02-24 |
0.3032 EUR |
538,965.1875 CTSI |
0.3053 EUR |
0.2983 EUR |
0.3109 EUR |
0.3069 EUR |
| 2024-02-23 |
0.3076 EUR |
2,919,930.0389 CTSI |
0.2997 EUR |
0.2917 EUR |
0.3250 EUR |
0.3051 EUR |
| 2024-02-22 |
0.3191 EUR |
5,758,810.5069 CTSI |
0.2774 EUR |
0.2150 EUR |
0.3408 EUR |
0.2997 EUR |
| 2024-02-21 |
0.2872 EUR |
1,395,206.0189 CTSI |
0.2847 EUR |
0.2692 EUR |
0.2999 EUR |
0.2795 EUR |
| 2024-02-20 |
0.2875 EUR |
1,658,623.2357 CTSI |
0.2865 EUR |
0.2689 EUR |
0.3080 EUR |
0.2861 EUR |
| 2024-02-19 |
0.2815 EUR |
247,670.1108 CTSI |
0.2780 EUR |
0.2764 EUR |
0.2856 EUR |
0.2840 EUR |
| 2024-02-18 |
0.2763 EUR |
781,600.0654 CTSI |
0.2700 EUR |
0.2671 EUR |
0.2810 EUR |
0.2777 EUR |
| 2024-02-17 |
0.2727 EUR |
395,075.6292 CTSI |
0.2793 EUR |
0.2650 EUR |
0.2793 EUR |
0.2713 EUR |
| 2024-02-16 |
0.2807 EUR |
861,054.9477 CTSI |
0.2920 EUR |
0.2716 EUR |
0.2967 EUR |
0.2791 EUR |
| 2024-02-15 |
0.2914 EUR |
2,382,734.2309 CTSI |
0.2910 EUR |
0.2830 EUR |
0.3018 EUR |
0.2897 EUR |