Identifier on Kraken: CTSIUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
0.3313 USD |
519,650.8564 CTSI |
0.3236 USD |
0.3236 USD |
0.3372 USD |
0.3311 USD |
2024-03-28 |
0.3172 USD |
165,200.4606 CTSI |
0.3150 USD |
0.3091 USD |
0.3234 USD |
0.3187 USD |
2024-03-27 |
0.3232 USD |
387,901.9448 CTSI |
0.3235 USD |
0.3116 USD |
0.3372 USD |
0.3187 USD |
2024-03-26 |
0.3257 USD |
282,151.7470 CTSI |
0.3179 USD |
0.3178 USD |
0.3329 USD |
0.3271 USD |
2024-03-25 |
0.3181 USD |
127,934.4604 CTSI |
0.3093 USD |
0.3083 USD |
0.3237 USD |
0.3224 USD |
2024-03-24 |
0.3053 USD |
345,459.5252 CTSI |
0.2947 USD |
0.2919 USD |
0.3132 USD |
0.3120 USD |
2024-03-23 |
0.2970 USD |
67,498.2338 CTSI |
0.2944 USD |
0.2902 USD |
0.3038 USD |
0.2966 USD |
2024-03-22 |
0.2986 USD |
171,277.6945 CTSI |
0.3060 USD |
0.2859 USD |
0.3141 USD |
0.2880 USD |
2024-03-21 |
0.2973 USD |
556,011.4236 CTSI |
0.3014 USD |
0.2357 USD |
0.3121 USD |
0.3083 USD |
2024-03-20 |
0.2779 USD |
231,268.8600 CTSI |
0.2733 USD |
0.2567 USD |
0.3018 USD |
0.3008 USD |
2024-03-19 |
0.2823 USD |
367,240.1135 CTSI |
0.3093 USD |
0.2624 USD |
0.3109 USD |
0.2658 USD |
2024-03-18 |
0.3079 USD |
319,302.5510 CTSI |
0.3258 USD |
0.3000 USD |
0.3300 USD |
0.3079 USD |
2024-03-17 |
0.3174 USD |
128,156.3315 CTSI |
0.3117 USD |
0.2960 USD |
0.3314 USD |
0.3287 USD |
2024-03-16 |
0.3286 USD |
270,438.8715 CTSI |
0.3488 USD |
0.3041 USD |
0.3513 USD |
0.3100 USD |
2024-03-15 |
0.3488 USD |
1,749,466.3872 CTSI |
0.3827 USD |
0.3290 USD |
0.3865 USD |
0.3387 USD |
2024-03-14 |
0.3820 USD |
1,015,485.2231 CTSI |
0.3986 USD |
0.3656 USD |
0.4010 USD |
0.3845 USD |
2024-03-13 |
0.3992 USD |
939,987.9170 CTSI |
0.3904 USD |
0.3844 USD |
0.4177 USD |
0.3918 USD |
2024-03-12 |
0.3782 USD |
732,074.8852 CTSI |
0.3794 USD |
0.3484 USD |
0.3993 USD |
0.3822 USD |
2024-03-11 |
0.3763 USD |
649,514.3363 CTSI |
0.3758 USD |
0.3551 USD |
0.4270 USD |
0.3797 USD |
2024-03-10 |
0.3819 USD |
397,619.2887 CTSI |
0.3822 USD |
0.3719 USD |
0.3918 USD |
0.3769 USD |
2024-03-09 |
0.3838 USD |
305,734.7361 CTSI |
0.3686 USD |
0.3662 USD |
0.3963 USD |
0.3843 USD |
2024-03-08 |
0.3634 USD |
267,537.1281 CTSI |
0.3749 USD |
0.3466 USD |
0.3771 USD |
0.3640 USD |
2024-03-07 |
0.3731 USD |
361,116.8319 CTSI |
0.3750 USD |
0.3613 USD |
0.3833 USD |
0.3741 USD |
2024-03-06 |
0.3635 USD |
994,548.4788 CTSI |
0.3517 USD |
0.3406 USD |
0.6235 USD |
0.3699 USD |
2024-03-05 |
0.3562 USD |
1,409,128.9495 CTSI |
0.3959 USD |
0.3150 USD |
0.4088 USD |
0.3428 USD |
2024-03-04 |
0.4041 USD |
691,060.4441 CTSI |
0.4207 USD |
0.3822 USD |
0.4248 USD |
0.4015 USD |
2024-03-03 |
0.4075 USD |
456,993.0192 CTSI |
0.4104 USD |
0.3668 USD |
0.4334 USD |
0.4214 USD |
2024-03-02 |
0.4112 USD |
518,752.4740 CTSI |
0.4210 USD |
0.4004 USD |
0.4287 USD |
0.4096 USD |
2024-03-01 |
0.4103 USD |
900,730.9853 CTSI |
0.3949 USD |
0.3937 USD |
0.4315 USD |
0.4278 USD |
2024-02-29 |
0.4084 USD |
751,083.3432 CTSI |
0.4246 USD |
0.3960 USD |
0.4267 USD |
0.4053 USD |
2024-02-28 |
0.3973 USD |
1,152,535.7460 CTSI |
0.3566 USD |
0.3566 USD |
0.4613 USD |
0.4215 USD |
2024-02-27 |
0.3510 USD |
118,066.6369 CTSI |
0.3532 USD |
0.3423 USD |
0.3629 USD |
0.3557 USD |
2024-02-26 |
0.3656 USD |
891,870.1403 CTSI |
0.3603 USD |
0.3475 USD |
0.4037 USD |
0.3578 USD |
2024-02-25 |
0.3525 USD |
502,707.0549 CTSI |
0.3340 USD |
0.3317 USD |
0.3665 USD |
0.3604 USD |
2024-02-24 |
0.3302 USD |
86,060.4776 CTSI |
0.3314 USD |
0.3234 USD |
0.3347 USD |
0.3333 USD |
2024-02-23 |
0.3326 USD |
761,354.5416 CTSI |
0.3258 USD |
0.3153 USD |
0.3503 USD |
0.3308 USD |
2024-02-22 |
0.3475 USD |
2,737,498.5030 CTSI |
0.2969 USD |
0.2929 USD |
0.3800 USD |
0.3280 USD |
2024-02-21 |
0.3124 USD |
474,506.2440 CTSI |
0.3080 USD |
0.2914 USD |
0.3238 USD |
0.3012 USD |
2024-02-20 |
0.3130 USD |
701,477.8322 CTSI |
0.3090 USD |
0.2883 USD |
0.3300 USD |
0.3081 USD |
2024-02-19 |
0.3026 USD |
233,491.2275 CTSI |
0.3009 USD |
0.2985 USD |
0.3085 USD |
0.3071 USD |
2024-02-18 |
0.2978 USD |
390,369.9900 CTSI |
0.2909 USD |
0.2885 USD |
0.3035 USD |
0.3018 USD |
2024-02-17 |
0.2933 USD |
298,804.0444 CTSI |
0.3003 USD |
0.2858 USD |
0.3004 USD |
0.2919 USD |
2024-02-16 |
0.2990 USD |
1,233,248.9603 CTSI |
0.3153 USD |
0.2923 USD |
0.3198 USD |
0.2993 USD |
2024-02-15 |
0.3134 USD |
807,712.7706 CTSI |
0.3130 USD |
0.3067 USD |
0.3236 USD |
0.3105 USD |
2024-02-14 |
0.3074 USD |
731,269.8652 CTSI |
0.3162 USD |
0.2995 USD |
0.3163 USD |
0.3107 USD |
2024-02-13 |
0.3145 USD |
1,400,321.4222 CTSI |
0.2859 USD |
0.2791 USD |
0.3400 USD |
0.3122 USD |
2024-02-12 |
0.2821 USD |
326,905.1963 CTSI |
0.2775 USD |
0.2759 USD |
0.2880 USD |
0.2851 USD |
2024-02-11 |
0.2832 USD |
293,036.3894 CTSI |
0.2839 USD |
0.2780 USD |
0.2896 USD |
0.2780 USD |
2024-02-10 |
0.2887 USD |
374,685.3782 CTSI |
0.2897 USD |
0.2833 USD |
0.2933 USD |
0.2875 USD |
2024-02-09 |
0.3014 USD |
421,523.9033 CTSI |
0.3038 USD |
0.2882 USD |
0.3182 USD |
0.2884 USD |