Identifier on Kraken: CTSIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0378 USD |
537,300.9943 CTSI |
0.0398 USD |
0.0368 USD |
0.0398 USD |
0.0368 USD |
| 2025-12-04 |
0.0403 USD |
56,576.8451 CTSI |
0.0405 USD |
0.0399 USD |
0.0408 USD |
0.0400 USD |
| 2025-12-03 |
0.0398 USD |
159,062.9160 CTSI |
0.0398 USD |
0.0398 USD |
0.0403 USD |
0.0403 USD |
| 2025-12-02 |
0.0374 USD |
80,494.8601 CTSI |
0.0374 USD |
0.0369 USD |
0.0377 USD |
0.0376 USD |
| 2025-12-01 |
0.0386 USD |
768,664.4818 CTSI |
0.0411 USD |
0.0380 USD |
0.0411 USD |
0.0382 USD |
| 2025-11-30 |
0.0424 USD |
33,925.7874 CTSI |
0.0428 USD |
0.0422 USD |
0.0431 USD |
0.0428 USD |
| 2025-11-29 |
0.0439 USD |
87,079.9148 CTSI |
0.0442 USD |
0.0435 USD |
0.0447 USD |
0.0435 USD |
| 2025-11-28 |
0.0441 USD |
103,990.4843 CTSI |
0.0442 USD |
0.0431 USD |
0.0458 USD |
0.0442 USD |
| 2025-11-27 |
0.0442 USD |
183,468.7652 CTSI |
0.0441 USD |
0.0439 USD |
0.0451 USD |
0.0447 USD |
| 2025-11-26 |
0.0431 USD |
252,777.0243 CTSI |
0.0438 USD |
0.0419 USD |
0.0444 USD |
0.0443 USD |
| 2025-11-25 |
0.0438 USD |
405,893.6112 CTSI |
0.0436 USD |
0.0427 USD |
0.0449 USD |
0.0438 USD |
| 2025-11-24 |
0.0444 USD |
166,584.2662 CTSI |
0.0439 USD |
0.0432 USD |
0.0456 USD |
0.0437 USD |
| 2025-11-23 |
0.0478 USD |
3,029,039.6065 CTSI |
0.0451 USD |
0.0441 USD |
0.0528 USD |
0.0442 USD |
| 2025-11-22 |
0.0443 USD |
2,543,113.0981 CTSI |
0.0466 USD |
0.0413 USD |
0.0466 USD |
0.0438 USD |
| 2025-11-21 |
0.0554 USD |
8,591,939.3950 CTSI |
0.0515 USD |
0.0472 USD |
0.0702 USD |
0.0549 USD |
| 2025-11-20 |
0.0541 USD |
4,182,109.8430 CTSI |
0.0404 USD |
0.0404 USD |
0.0681 USD |
0.0493 USD |
| 2025-11-19 |
0.0394 USD |
360,936.2127 CTSI |
0.0408 USD |
0.0380 USD |
0.0415 USD |
0.0403 USD |
| 2025-11-18 |
0.0400 USD |
239,536.3968 CTSI |
0.0398 USD |
0.0393 USD |
0.0414 USD |
0.0414 USD |
| 2025-11-17 |
0.0409 USD |
170,602.0548 CTSI |
0.0400 USD |
0.0400 USD |
0.0413 USD |
0.0413 USD |
| 2025-11-16 |
0.0405 USD |
352,218.0554 CTSI |
0.0417 USD |
0.0387 USD |
0.0420 USD |
0.0397 USD |
| 2025-11-15 |
0.0420 USD |
89,113.2644 CTSI |
0.0421 USD |
0.0417 USD |
0.0425 USD |
0.0422 USD |
| 2025-11-14 |
0.0414 USD |
647,663.8828 CTSI |
0.0437 USD |
0.0394 USD |
0.0438 USD |
0.0419 USD |
| 2025-11-13 |
0.0452 USD |
10,291.6029 CTSI |
0.0451 USD |
0.0451 USD |
0.0457 USD |
0.0457 USD |
| 2025-11-12 |
0.0461 USD |
108,170.5857 CTSI |
0.0453 USD |
0.0453 USD |
0.0470 USD |
0.0470 USD |
| 2025-11-11 |
0.0501 USD |
1,292,740.6161 CTSI |
0.0496 USD |
0.0464 USD |
0.0539 USD |
0.0474 USD |
| 2025-11-10 |
0.0483 USD |
55,354.3811 CTSI |
0.0482 USD |
0.0475 USD |
0.0491 USD |
0.0484 USD |
| 2025-11-09 |
0.0475 USD |
81,663.5010 CTSI |
0.0486 USD |
0.0465 USD |
0.0489 USD |
0.0488 USD |
| 2025-11-08 |
0.0490 USD |
871,402.3626 CTSI |
0.0496 USD |
0.0472 USD |
0.0500 USD |
0.0483 USD |
| 2025-11-07 |
0.0443 USD |
47,345.8264 CTSI |
0.0434 USD |
0.0432 USD |
0.0452 USD |
0.0452 USD |
| 2025-11-06 |
0.0437 USD |
50,953.7416 CTSI |
0.0437 USD |
0.0437 USD |
0.0444 USD |
0.0444 USD |
| 2025-11-05 |
0.0421 USD |
149,771.8724 CTSI |
0.0424 USD |
0.0408 USD |
0.0433 USD |
0.0429 USD |
| 2025-11-04 |
0.0439 USD |
812,075.1159 CTSI |
0.0453 USD |
0.0405 USD |
0.0517 USD |
0.0449 USD |
| 2025-11-03 |
0.0448 USD |
490,480.0514 CTSI |
0.0488 USD |
0.0423 USD |
0.0488 USD |
0.0450 USD |
| 2025-11-02 |
0.0504 USD |
103,843.5070 CTSI |
0.0494 USD |
0.0472 USD |
0.0521 USD |
0.0472 USD |
| 2025-11-01 |
0.0491 USD |
17,250.7926 CTSI |
0.0488 USD |
0.0488 USD |
0.0494 USD |
0.0493 USD |
| 2025-10-31 |
0.0482 USD |
18,519.2243 CTSI |
0.0483 USD |
0.0479 USD |
0.0487 USD |
0.0479 USD |
| 2025-10-30 |
0.0479 USD |
518,739.2812 CTSI |
0.0516 USD |
0.0462 USD |
0.0521 USD |
0.0476 USD |
| 2025-10-29 |
0.0506 USD |
59,076.3340 CTSI |
0.0504 USD |
0.0503 USD |
0.0516 USD |
0.0505 USD |
| 2025-10-28 |
0.0515 USD |
526,566.9399 CTSI |
0.0517 USD |
0.0496 USD |
0.0533 USD |
0.0500 USD |
| 2025-10-27 |
0.0555 USD |
15,985.4052 CTSI |
0.0548 USD |
0.0548 USD |
0.0561 USD |
0.0555 USD |
| 2025-10-26 |
0.0530 USD |
11,158.6723 CTSI |
0.0532 USD |
0.0526 USD |
0.0546 USD |
0.0546 USD |
| 2025-10-25 |
0.0526 USD |
16,494.7334 CTSI |
0.0525 USD |
0.0520 USD |
0.0529 USD |
0.0529 USD |
| 2025-10-24 |
0.0530 USD |
107,056.5108 CTSI |
0.0523 USD |
0.0515 USD |
0.0536 USD |
0.0528 USD |
| 2025-10-23 |
0.0526 USD |
20,381.5226 CTSI |
0.0522 USD |
0.0522 USD |
0.0534 USD |
0.0531 USD |
| 2025-10-22 |
0.0534 USD |
49,308.2904 CTSI |
0.0540 USD |
0.0527 USD |
0.0542 USD |
0.0535 USD |
| 2025-10-21 |
0.0547 USD |
322,185.2328 CTSI |
0.0543 USD |
0.0523 USD |
0.0575 USD |
0.0555 USD |
| 2025-10-20 |
0.0561 USD |
33,400.8275 CTSI |
0.0541 USD |
0.0541 USD |
0.0581 USD |
0.0564 USD |
| 2025-10-19 |
0.0561 USD |
475.6452 CTSI |
0.0560 USD |
0.0560 USD |
0.0565 USD |
0.0565 USD |
| 2025-10-18 |
0.0540 USD |
50,458.5948 CTSI |
0.0540 USD |
0.0534 USD |
0.0547 USD |
0.0547 USD |
| 2025-10-17 |
0.0528 USD |
57,908.1588 CTSI |
0.0558 USD |
0.0513 USD |
0.0558 USD |
0.0537 USD |