Identifier on Kraken: CTSIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
0.5113 EUR |
129,759.1924 CTSI |
0.4924 EUR |
0.4610 EUR |
0.5365 EUR |
0.5024 EUR |
| 2021-09-24 |
0.4950 EUR |
161,659.4580 CTSI |
0.5493 EUR |
0.4548 EUR |
0.5493 EUR |
0.4900 EUR |
| 2021-09-23 |
0.5350 EUR |
216,245.9929 CTSI |
0.5204 EUR |
0.5100 EUR |
0.5638 EUR |
0.5456 EUR |
| 2021-09-22 |
0.4906 EUR |
752,205.7873 CTSI |
0.4273 EUR |
0.4273 EUR |
0.5326 EUR |
0.5215 EUR |
| 2021-09-21 |
0.4600 EUR |
217,460.4224 CTSI |
0.4600 EUR |
0.4226 EUR |
0.4979 EUR |
0.4232 EUR |
| 2021-09-20 |
0.4949 EUR |
370,429.9267 CTSI |
0.5546 EUR |
0.4608 EUR |
0.5546 EUR |
0.4794 EUR |
| 2021-09-19 |
0.5927 EUR |
322,833.0111 CTSI |
0.5701 EUR |
0.5473 EUR |
0.6113 EUR |
0.5491 EUR |
| 2021-09-18 |
0.5629 EUR |
145,054.6320 CTSI |
0.5413 EUR |
0.5413 EUR |
0.6100 EUR |
0.5744 EUR |
| 2021-09-17 |
0.5671 EUR |
146,244.3819 CTSI |
0.5677 EUR |
0.5335 EUR |
0.5880 EUR |
0.5358 EUR |
| 2021-09-16 |
0.5801 EUR |
161,733.7612 CTSI |
0.5821 EUR |
0.5570 EUR |
0.5963 EUR |
0.5625 EUR |
| 2021-09-15 |
0.5949 EUR |
272,629.7649 CTSI |
0.5505 EUR |
0.5472 EUR |
0.6498 EUR |
0.5796 EUR |
| 2021-09-14 |
0.5349 EUR |
157,254.3264 CTSI |
0.5284 EUR |
0.5169 EUR |
0.5528 EUR |
0.5480 EUR |
| 2021-09-13 |
0.5289 EUR |
184,138.7588 CTSI |
0.5730 EUR |
0.5111 EUR |
0.5768 EUR |
0.5262 EUR |
| 2021-09-12 |
0.5643 EUR |
112,066.8607 CTSI |
0.5505 EUR |
0.5405 EUR |
0.5819 EUR |
0.5730 EUR |
| 2021-09-11 |
0.5522 EUR |
170,810.7767 CTSI |
0.5414 EUR |
0.5296 EUR |
0.5711 EUR |
0.5532 EUR |
| 2021-09-10 |
0.5570 EUR |
170,229.3143 CTSI |
0.5691 EUR |
0.5231 EUR |
0.5965 EUR |
0.5342 EUR |
| 2021-09-09 |
0.5829 EUR |
267,087.0316 CTSI |
0.5654 EUR |
0.5605 EUR |
0.6030 EUR |
0.5774 EUR |
| 2021-09-08 |
0.5589 EUR |
414,241.7926 CTSI |
0.5947 EUR |
0.5098 EUR |
0.6004 EUR |
0.5697 EUR |
| 2021-09-07 |
0.6114 EUR |
726,484.9741 CTSI |
0.7388 EUR |
0.5100 EUR |
0.7421 EUR |
0.5877 EUR |
| 2021-09-06 |
0.7471 EUR |
237,170.2158 CTSI |
0.7479 EUR |
0.7216 EUR |
0.7724 EUR |
0.7417 EUR |
| 2021-09-05 |
0.7563 EUR |
936,446.7420 CTSI |
0.6960 EUR |
0.6925 EUR |
0.8062 EUR |
0.7386 EUR |
| 2021-09-04 |
0.6988 EUR |
145,632.5022 CTSI |
0.6875 EUR |
0.6816 EUR |
0.7180 EUR |
0.7023 EUR |
| 2021-09-03 |
0.7029 EUR |
163,314.2432 CTSI |
0.6801 EUR |
0.6676 EUR |
0.7227 EUR |
0.6900 EUR |
| 2021-09-02 |
0.7187 EUR |
897,995.2000 CTSI |
0.6867 EUR |
0.6782 EUR |
0.7761 EUR |
0.6886 EUR |
| 2021-09-01 |
0.6805 EUR |
614,817.8737 CTSI |
0.6602 EUR |
0.6389 EUR |
0.7000 EUR |
0.6907 EUR |
| 2021-08-31 |
0.6785 EUR |
382,210.6911 CTSI |
0.6560 EUR |
0.6510 EUR |
0.7000 EUR |
0.6530 EUR |
| 2021-08-30 |
0.6618 EUR |
462,075.1574 CTSI |
0.6711 EUR |
0.6100 EUR |
0.7006 EUR |
0.6633 EUR |
| 2021-08-29 |
0.6990 EUR |
483,904.9872 CTSI |
0.6757 EUR |
0.6500 EUR |
0.7450 EUR |
0.6712 EUR |
| 2021-08-28 |
0.6702 EUR |
604,656.9048 CTSI |
0.6511 EUR |
0.6377 EUR |
0.6941 EUR |
0.6940 EUR |
| 2021-08-27 |
0.6424 EUR |
308,503.6478 CTSI |
0.6238 EUR |
0.6046 EUR |
0.6635 EUR |
0.6557 EUR |
| 2021-08-26 |
0.6470 EUR |
449,368.0464 CTSI |
0.6849 EUR |
0.6216 EUR |
0.7001 EUR |
0.6265 EUR |
| 2021-08-25 |
0.7137 EUR |
864,227.0277 CTSI |
0.6531 EUR |
0.6529 EUR |
0.8000 EUR |
0.6796 EUR |
| 2021-08-24 |
0.6662 EUR |
408,945.1033 CTSI |
0.6535 EUR |
0.6336 EUR |
0.7109 EUR |
0.6500 EUR |
| 2021-08-23 |
0.6557 EUR |
225,756.9333 CTSI |
0.6561 EUR |
0.6390 EUR |
0.6955 EUR |
0.6561 EUR |
| 2021-08-22 |
0.6541 EUR |
196,489.1885 CTSI |
0.6690 EUR |
0.6364 EUR |
0.6706 EUR |
0.6560 EUR |
| 2021-08-21 |
0.6790 EUR |
165,741.6109 CTSI |
0.6725 EUR |
0.6637 EUR |
0.7068 EUR |
0.6657 EUR |
| 2021-08-20 |
0.6756 EUR |
299,260.3674 CTSI |
0.6545 EUR |
0.6429 EUR |
0.7121 EUR |
0.6799 EUR |
| 2021-08-19 |
0.6422 EUR |
280,678.1193 CTSI |
0.6337 EUR |
0.6141 EUR |
0.6653 EUR |
0.6437 EUR |
| 2021-08-18 |
0.6176 EUR |
172,381.8628 CTSI |
0.6100 EUR |
0.5999 EUR |
0.6500 EUR |
0.6500 EUR |
| 2021-08-17 |
0.6447 EUR |
378,892.5694 CTSI |
0.6430 EUR |
0.6100 EUR |
0.6834 EUR |
0.6131 EUR |
| 2021-08-16 |
0.6628 EUR |
734,081.7002 CTSI |
0.6362 EUR |
0.6295 EUR |
0.7105 EUR |
0.6422 EUR |
| 2021-08-15 |
0.6877 EUR |
2,043,264.6370 CTSI |
0.6000 EUR |
0.5755 EUR |
0.8000 EUR |
0.6308 EUR |
| 2021-08-14 |
0.6021 EUR |
323,783.1885 CTSI |
0.6144 EUR |
0.5770 EUR |
0.6289 EUR |
0.5978 EUR |
| 2021-08-13 |
0.6194 EUR |
275,257.0641 CTSI |
0.5901 EUR |
0.5900 EUR |
0.6500 EUR |
0.6193 EUR |
| 2021-08-12 |
0.5916 EUR |
331,795.4324 CTSI |
0.5993 EUR |
0.5649 EUR |
0.6332 EUR |
0.5893 EUR |
| 2021-08-11 |
0.6404 EUR |
685,374.7787 CTSI |
0.6398 EUR |
0.6057 EUR |
0.6800 EUR |
0.6187 EUR |
| 2021-08-10 |
0.6896 EUR |
1,576,428.1402 CTSI |
0.7125 EUR |
0.6235 EUR |
0.8374 EUR |
0.6390 EUR |
| 2021-08-09 |
0.6809 EUR |
2,758,845.9071 CTSI |
0.4200 EUR |
0.3918 EUR |
1.0834 EUR |
0.7235 EUR |
| 2021-08-08 |
0.3875 EUR |
75,386.1171 CTSI |
0.4022 EUR |
0.3679 EUR |
0.4055 EUR |
0.3829 EUR |
| 2021-08-07 |
0.4061 EUR |
164,750.8584 CTSI |
0.3896 EUR |
0.3826 EUR |
0.4195 EUR |
0.3990 EUR |