Register to chat with like-minded investors on our interactive forums.
CTSIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.00000261 | 0.00000001 | 0.38% | 0.00000259 | 0.00000268 | 0.00000258 | 209,401.00 |
| Jun 20 2024 | 0.00000260 | 0.00000008 | 3.17% | 0.00000253 | 0.00000261 | 0.00000252 | 220,620.00 |
| Jun 19 2024 | 0.00000252 | 0.00000008 | 3.28% | 0.00000244 | 0.00000255 | 0.00000243 | 257,167.00 |
| Jun 18 2024 | 0.00000244 | -0.00000015 | -5.79% | 0.00000260 | 0.00000262 | 0.00000231 | 787,099.00 |
| Jun 17 2024 | 0.00000259 | -0.00000018 | -6.50% | 0.00000276 | 0.00000278 | 0.00000255 | 375,860.00 |
| Jun 16 2024 | 0.00000277 | 0.00000003 | 1.09% | 0.00000274 | 0.00000281 | 0.00000270 | 99,180.00 |
| Jun 15 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000275 | 0.00000279 | 0.00000272 | 198,035.00 |
| Jun 14 2024 | 0.00000274 | -0.00000006 | -2.14% | 0.00000281 | 0.00000286 | 0.00000263 | 490,449.00 |
| Jun 13 2024 | 0.00000280 | -0.00000012 | -4.11% | 0.00000292 | 0.00000294 | 0.00000279 | 195,763.00 |
| Jun 12 2024 | 0.00000292 | 0.00000001 | 0.34% | 0.00000286 | 0.00000297 | 0.00000283 | 113,756.00 |
| Jun 11 2024 | 0.00000291 | 0.00000000 | 0.00% | 0.00000291 | 0.00000291 | 0.00000291 | 0.00 |
| Jun 10 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000300 | 0.00000301 | 0.00000290 | 489,730.00 |
| Jun 09 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000300 | 0.00000303 | 0.00000296 | 232,279.00 |
| Jun 08 2024 | 0.00000300 | -0.00000018 | -5.66% | 0.00000316 | 0.00000321 | 0.00000297 | 228,558.00 |
| Jun 07 2024 | 0.00000318 | -0.00000023 | -6.74% | 0.00000341 | 0.00000347 | 0.00000291 | 565,713.00 |
| Jun 06 2024 | 0.00000341 | -0.00000008 | -2.29% | 0.00000349 | 0.00000357 | 0.00000335 | 122,135.00 |
| Jun 05 2024 | 0.00000349 | 0.00000006 | 1.75% | 0.00000344 | 0.00000352 | 0.00000341 | 383,691.00 |
| Jun 04 2024 | 0.00000343 | -0.00000014 | -3.92% | 0.00000356 | 0.00000357 | 0.00000339 | 129,098.00 |
| Jun 03 2024 | 0.00000357 | 0.00000022 | 6.57% | 0.00000335 | 0.00000371 | 0.00000333 | 1,112,558.00 |
| Jun 02 2024 | 0.00000335 | -0.00000001 | -0.30% | 0.00000337 | 0.00000345 | 0.00000331 | 384,361.00 |
| Jun 01 2024 | 0.00000336 | 0.00000001 | 0.30% | 0.00000332 | 0.00000342 | 0.00000328 | 380,629.00 |
| May 31 2024 | 0.00000335 | 0.00000001 | 0.30% | 0.00000334 | 0.00000346 | 0.00000328 | 452,439.00 |
| May 30 2024 | 0.00000334 | -0.00000011 | -3.19% | 0.00000347 | 0.00000350 | 0.00000331 | 252,009.00 |
| May 29 2024 | 0.00000345 | -0.00000007 | -1.99% | 0.00000350 | 0.00000357 | 0.00000344 | 68,155.00 |
| May 28 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000352 | 0.00000362 | 0.00000345 | 138,282.00 |
| May 27 2024 | 0.00000353 | 0.00000008 | 2.32% | 0.00000346 | 0.00000353 | 0.00000341 | 267,308.00 |
| May 26 2024 | 0.00000345 | -0.00000022 | -5.99% | 0.00000366 | 0.00000367 | 0.00000342 | 348,933.00 |
| May 25 2024 | 0.00000367 | 0.00000036 | 10.88% | 0.00000330 | 0.00000395 | 0.00000330 | 4,900,863.00 |
| May 24 2024 | 0.00000331 | 0.00000027 | 8.88% | 0.00000304 | 0.00000345 | 0.00000299 | 1,685,296.00 |
| May 23 2024 | 0.00000304 | -0.00000001 | -0.33% | 0.00000304 | 0.00000311 | 0.00000293 | 248,601.00 |
| May 22 2024 | 0.00000305 | 0.00000004 | 1.33% | 0.00000303 | 0.00000306 | 0.00000297 | 78,420.00 |
| May 21 2024 | 0.00000301 | 0.00000007 | 2.38% | 0.00000295 | 0.00000311 | 0.00000291 | 363,789.00 |
| May 20 2024 | 0.00000294 | 0.00000002 | 0.68% | 0.00000291 | 0.00000304 | 0.00000287 | 104,842.00 |
| May 19 2024 | 0.00000292 | -0.00000007 | -2.34% | 0.00000299 | 0.00000301 | 0.00000289 | 143,424.00 |
| May 18 2024 | 0.00000299 | 0.00000000 | 0.00% | 0.00000299 | 0.00000303 | 0.00000295 | 289,837.00 |
| May 17 2024 | 0.00000299 | 0.00000003 | 1.01% | 0.00000297 | 0.00000302 | 0.00000296 | 81,528.00 |
| May 16 2024 | 0.00000296 | 0.00000001 | 0.34% | 0.00000294 | 0.00000299 | 0.00000287 | 332,220.00 |
| May 15 2024 | 0.00000295 | 0.00000000 | 0.00% | 0.00000296 | 0.00000300 | 0.00000291 | 344,741.00 |
| May 14 2024 | 0.00000295 | -0.00000005 | -1.67% | 0.00000300 | 0.00000305 | 0.00000295 | 171,523.00 |
| May 13 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000308 | 0.00000308 | 0.00000296 | 203,019.00 |
| May 12 2024 | 0.00000308 | -0.00000007 | -2.22% | 0.00000314 | 0.00000322 | 0.00000308 | 554,163.00 |
| May 11 2024 | 0.00000315 | -0.00000003 | -0.94% | 0.00000320 | 0.00000322 | 0.00000315 | 166,412.00 |
| May 10 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000323 | 0.00000325 | 0.00000315 | 98,536.00 |
| May 09 2024 | 0.00000322 | 0.00000001 | 0.31% | 0.00000320 | 0.00000326 | 0.00000317 | 387,535.00 |
| May 08 2024 | 0.00000321 | 0.00000004 | 1.26% | 0.00000316 | 0.00000323 | 0.00000309 | 355,003.00 |
| May 07 2024 | 0.00000317 | 0.00000001 | 0.32% | 0.00000316 | 0.00000322 | 0.00000313 | 146,984.00 |
| May 06 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000322 | 0.00000324 | 0.00000315 | 222,403.00 |
| May 05 2024 | 0.00000322 | 0.00000008 | 2.55% | 0.00000314 | 0.00000330 | 0.00000313 | 206,399.00 |
| May 04 2024 | 0.00000314 | -0.00000005 | -1.57% | 0.00000319 | 0.00000319 | 0.00000312 | 72,951.00 |
| May 03 2024 | 0.00000319 | -0.00000009 | -2.74% | 0.00000327 | 0.00000330 | 0.00000317 | 124,630.00 |
| May 02 2024 | 0.00000328 | 0.00000006 | 1.86% | 0.00000323 | 0.00000330 | 0.00000320 | 145,540.00 |
| May 01 2024 | 0.00000322 | 0.00000016 | 5.23% | 0.00000309 | 0.00000325 | 0.00000306 | 161,963.00 |
| Apr 30 2024 | 0.00000306 | -0.00000005 | -1.61% | 0.00000310 | 0.00000312 | 0.00000296 | 275,760.00 |
| Apr 29 2024 | 0.00000311 | -0.00000016 | -4.89% | 0.00000327 | 0.00000328 | 0.00000307 | 434,724.00 |
| Apr 28 2024 | 0.00000327 | -0.00000013 | -3.82% | 0.00000338 | 0.00000349 | 0.00000326 | 575,575.00 |
| Apr 27 2024 | 0.00000340 | 0.00000033 | 10.75% | 0.00000308 | 0.00000400 | 0.00000300 | 5,103,091.00 |
| Apr 26 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000312 | 0.00000313 | 0.00000302 | 207,783.00 |
| Apr 25 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000318 | 0.00000318 | 0.00000302 | 299,840.00 |
| Apr 24 2024 | 0.00000317 | -0.00000009 | -2.76% | 0.00000328 | 0.00000336 | 0.00000315 | 254,950.00 |
| Apr 23 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000329 | 0.00000330 | 0.00000321 | 112,977.00 |
| Apr 22 2024 | 0.00000328 | -0.00000002 | -0.61% | 0.00000332 | 0.00000338 | 0.00000328 | 150,918.00 |
| Apr 21 2024 | 0.00000330 | -0.00000006 | -1.79% | 0.00000334 | 0.00000336 | 0.00000326 | 111,847.00 |
| Apr 20 2024 | 0.00000336 | 0.00000019 | 5.99% | 0.00000316 | 0.00000339 | 0.00000314 | 138,197.00 |
| Apr 19 2024 | 0.00000317 | 0.00000006 | 1.93% | 0.00000311 | 0.00000318 | 0.00000305 | 232,859.00 |
| Apr 18 2024 | 0.00000311 | 0.00000003 | 0.97% | 0.00000308 | 0.00000314 | 0.00000301 | 161,253.00 |
| Apr 17 2024 | 0.00000308 | 0.00000000 | 0.00% | 0.00000304 | 0.00000315 | 0.00000300 | 255,356.00 |
| Apr 16 2024 | 0.00000308 | 0.00000005 | 1.65% | 0.00000302 | 0.00000319 | 0.00000296 | 424,781.00 |
| Apr 15 2024 | 0.00000303 | -0.00000005 | -1.62% | 0.00000306 | 0.00000320 | 0.00000296 | 554,892.00 |
| Apr 14 2024 | 0.00000308 | 0.00000018 | 6.21% | 0.00000289 | 0.00000312 | 0.00000279 | 616,578.00 |
| Apr 13 2024 | 0.00000290 | -0.00000034 | -10.49% | 0.00000321 | 0.00000336 | 0.00000253 | 1,761,506.00 |
| Apr 12 2024 | 0.00000324 | -0.00000062 | -16.06% | 0.00000386 | 0.00000391 | 0.00000312 | 1,072,472.00 |
| Apr 11 2024 | 0.00000386 | -0.00000008 | -2.03% | 0.00000395 | 0.00000396 | 0.00000382 | 208,662.00 |
| Apr 10 2024 | 0.00000394 | -0.00000008 | -1.99% | 0.00000402 | 0.00000405 | 0.00000387 | 172,922.00 |
| Apr 09 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000406 | 0.00000412 | 0.00000400 | 110,470.00 |
| Apr 08 2024 | 0.00000408 | 0.00000005 | 1.24% | 0.00000401 | 0.00000409 | 0.00000393 | 173,758.00 |
| Apr 07 2024 | 0.00000403 | 0.00000003 | 0.75% | 0.00000399 | 0.00000415 | 0.00000397 | 707,544.00 |
| Apr 06 2024 | 0.00000400 | 0.00000000 | 0.00% | 0.00000399 | 0.00000407 | 0.00000398 | 107,675.00 |
| Apr 05 2024 | 0.00000400 | -0.00000005 | -1.23% | 0.00000407 | 0.00000408 | 0.00000396 | 143,793.00 |
| Apr 04 2024 | 0.00000405 | -0.00000002 | -0.49% | 0.00000408 | 0.00000427 | 0.00000405 | 655,436.00 |
| Apr 03 2024 | 0.00000407 | -0.00000002 | -0.49% | 0.00000408 | 0.00000417 | 0.00000399 | 564,848.00 |
| Apr 02 2024 | 0.00000409 | -0.00000009 | -2.15% | 0.00000416 | 0.00000420 | 0.00000396 | 466,418.00 |
| Apr 01 2024 | 0.00000418 | -0.00000020 | -4.57% | 0.00000437 | 0.00000449 | 0.00000410 | 1,277,902.00 |
| Mar 31 2024 | 0.00000438 | -0.00000017 | -3.74% | 0.00000453 | 0.00000457 | 0.00000434 | 644,078.00 |
| Mar 30 2024 | 0.00000455 | -0.00000008 | -1.73% | 0.00000463 | 0.00000469 | 0.00000450 | 289,884.00 |
| Mar 29 2024 | 0.00000463 | 0.00000008 | 1.76% | 0.00000453 | 0.00000478 | 0.00000452 | 466,266.00 |
| Mar 28 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000455 | 0.00000459 | 0.00000445 | 749,993.00 |
| Mar 27 2024 | 0.00000454 | -0.00000010 | -2.16% | 0.00000462 | 0.00000477 | 0.00000452 | 652,657.00 |
| Mar 26 2024 | 0.00000464 | 0.00000010 | 2.20% | 0.00000456 | 0.00000472 | 0.00000455 | 464,365.00 |
| Mar 25 2024 | 0.00000454 | -0.00000007 | -1.52% | 0.00000461 | 0.00000476 | 0.00000451 | 259,020.00 |
| Mar 24 2024 | 0.00000461 | 0.00000005 | 1.10% | 0.00000458 | 0.00000472 | 0.00000453 | 162,297.00 |
| Mar 23 2024 | 0.00000456 | -0.00000007 | -1.51% | 0.00000459 | 0.00000467 | 0.00000453 | 184,816.00 |
