CTSIEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.15397 | 0.00037 | 0.24% | 0.1536 | 0.1556 | 0.1496 | 21,855.00 |
Jul 19 2024 | 0.1536 | 0.004 | 2.67% | 0.1496 | 0.1536 | 0.1452 | 21,972.00 |
Jul 18 2024 | 0.1496 | 0.0006 | 0.40% | 0.149 | 0.15895 | 0.14276 | 476,293.00 |
Jul 17 2024 | 0.149 | 0.0061 | 4.27% | 0.14276 | 0.149 | 0.14276 | 31,576.00 |
Jul 16 2024 | 0.1429 | 0.00014 | 0.10% | 0.14276 | 0.1467 | 0.1401 | 6,131.00 |
Jul 15 2024 | 0.14276 | 0.00476 | 3.45% | 0.13985 | 0.14303 | 0.1377 | 49,541.00 |
Jul 14 2024 | 0.138 | 0.00491 | 3.69% | 0.13163 | 0.138 | 0.13163 | 22,639.00 |
Jul 13 2024 | 0.13309 | -0.00001 | -0.01% | 0.13163 | 0.1331 | 0.13163 | 2,614.00 |
Jul 12 2024 | 0.1331 | 0.00147 | 1.12% | 0.13163 | 0.13333 | 0.12967 | 58,055.00 |
Jul 11 2024 | 0.13163 | -0.00154 | -1.16% | 0.13317 | 0.13513 | 0.13163 | 45,930.00 |
Jul 10 2024 | 0.13317 | 0.00116 | 0.88% | 0.13201 | 0.13399 | 0.1301 | 56,930.00 |
Jul 09 2024 | 0.13201 | 0.00191 | 1.47% | 0.12705 | 0.13323 | 0.12705 | 88,920.00 |
Jul 08 2024 | 0.1301 | 0.00305 | 2.40% | 0.12414 | 0.1331 | 0.12414 | 24,765.00 |
Jul 07 2024 | 0.12705 | -0.00678 | -5.07% | 0.13466 | 0.13466 | 0.12705 | 93,519.00 |
Jul 06 2024 | 0.13383 | 0.00733 | 5.79% | 0.1249 | 0.13415 | 0.1249 | 104,054.00 |
Jul 05 2024 | 0.1265 | 0.0016 | 1.28% | 0.1249 | 0.128 | 0.11052 | 126,163.00 |
Jul 04 2024 | 0.1249 | -0.0201 | -13.86% | 0.15685 | 0.15685 | 0.12364 | 139,933.00 |
Jul 03 2024 | 0.145 | -0.0056 | -3.72% | 0.1506 | 0.15071 | 0.145 | 8,648.00 |
Jul 02 2024 | 0.1506 | -0.00393 | -2.54% | 0.15685 | 0.15685 | 0.1506 | 150.00 |
Jul 01 2024 | 0.15453 | -0.00232 | -1.48% | 0.15685 | 0.15834 | 0.15182 | 293,753.00 |
Jun 30 2024 | 0.15685 | 0.00692 | 4.62% | 0.14993 | 0.1617 | 0.14885 | 68,922.00 |
Jun 29 2024 | 0.14993 | -0.00701 | -4.47% | 0.15923 | 0.1617 | 0.14993 | 16,286.00 |
Jun 28 2024 | 0.15694 | -0.00229 | -1.44% | 0.15923 | 0.16338 | 0.1562 | 266,084.00 |
Jun 27 2024 | 0.15923 | 0.00557 | 3.62% | 0.15366 | 0.16008 | 0.15222 | 60,613.00 |
Jun 26 2024 | 0.15366 | -0.00434 | -2.75% | 0.15622 | 0.15765 | 0.15304 | 22,132.00 |
Jun 25 2024 | 0.158 | 0.00432 | 2.81% | 0.15151 | 0.158 | 0.1483 | 21,780.00 |
Jun 24 2024 | 0.15368 | 0.00217 | 1.43% | 0.15151 | 0.1548 | 0.14405 | 53,656.00 |
Jun 23 2024 | 0.15151 | -0.00397 | -2.55% | 0.15548 | 0.16199 | 0.150 | 40,870.00 |
Jun 22 2024 | 0.15548 | -0.00242 | -1.53% | 0.1579 | 0.1579 | 0.15451 | 28,665.00 |
Jun 21 2024 | 0.1579 | -0.00016 | -0.10% | 0.15223 | 0.1579 | 0.15223 | 0.00 |
Jun 20 2024 | 0.15806 | 0.00467 | 3.04% | 0.14722 | 0.16089 | 0.144 | 104,848.00 |
Jun 19 2024 | 0.15339 | 0.00617 | 4.19% | 0.14722 | 0.15511 | 0.144 | 172,493.00 |
Jun 18 2024 | 0.14722 | -0.01457 | -9.01% | 0.16179 | 0.1868 | 0.14127 | 258,492.00 |
Jun 17 2024 | 0.16179 | -0.01283 | -7.35% | 0.16909 | 0.16909 | 0.1584 | 208,763.00 |
Jun 16 2024 | 0.17462 | 0.00417 | 2.45% | 0.17045 | 0.1868 | 0.16762 | 48,583.00 |
Jun 15 2024 | 0.17045 | 0.00228 | 1.36% | 0.16817 | 0.1868 | 0.16817 | 15,056.00 |
Jun 14 2024 | 0.16817 | -0.00672 | -3.84% | 0.18365 | 0.1868 | 0.16313 | 72,529.00 |
Jun 13 2024 | 0.17489 | -0.00876 | -4.77% | 0.18365 | 0.1868 | 0.17413 | 72,734.00 |
Jun 12 2024 | 0.18365 | 0.00264 | 1.46% | 0.18101 | 0.18876 | 0.1808 | 74,291.00 |
Jun 11 2024 | 0.18101 | -0.0063 | -3.36% | 0.18731 | 0.1884 | 0.17679 | 72,338.00 |
Jun 10 2024 | 0.18731 | -0.00649 | -3.35% | 0.19311 | 0.1947 | 0.18658 | 110,820.00 |
Jun 09 2024 | 0.1938 | 0.00149 | 0.77% | 0.19231 | 0.1953 | 0.19114 | 167,719.00 |
Jun 08 2024 | 0.19231 | -0.01196 | -5.85% | 0.20427 | 0.20577 | 0.19193 | 97,609.00 |
Jun 07 2024 | 0.20427 | -0.01625 | -7.37% | 0.22052 | 0.22838 | 0.18331 | 885,516.00 |
Jun 06 2024 | 0.22052 | -0.00558 | -2.47% | 0.22295 | 0.23103 | 0.21637 | 114,549.00 |
Jun 05 2024 | 0.2261 | 0.00474 | 2.14% | 0.22489 | 0.22865 | 0.21982 | 215,322.00 |
Jun 04 2024 | 0.22136 | -0.00159 | -0.71% | 0.22489 | 0.22648 | 0.21982 | 194,308.00 |
Jun 03 2024 | 0.22295 | 0.01379 | 6.59% | 0.20916 | 0.23812 | 0.20916 | 1,599,008.00 |
Jun 02 2024 | 0.20916 | 0.00 | 0.00% | 0.20916 | 0.21549 | 0.20705 | 523,185.00 |
Jun 01 2024 | 0.20916 | 0.00207 | 1.00% | 0.20709 | 0.2142 | 0.20452 | 84,665.00 |
May 31 2024 | 0.20709 | -0.00369 | -1.75% | 0.21024 | 0.2138 | 0.2043 | 211,309.00 |
May 30 2024 | 0.21078 | -0.00471 | -2.19% | 0.2259 | 0.2259 | 0.20965 | 38,344.00 |
May 29 2024 | 0.21549 | -0.0003 | -0.14% | 0.2259 | 0.2259 | 0.21549 | 421,343.00 |
May 28 2024 | 0.21579 | -0.00934 | -4.15% | 0.22623 | 0.22874 | 0.21515 | 103,500.00 |
May 27 2024 | 0.22513 | 0.00687 | 3.15% | 0.21851 | 0.22542 | 0.21432 | 1,642,826.00 |
May 26 2024 | 0.21826 | -0.01412 | -6.08% | 0.23386 | 0.23386 | 0.21764 | 1,313,170.00 |
May 25 2024 | 0.23238 | 0.02491 | 12.01% | 0.20835 | 0.25286 | 0.20835 | 9,653,009.00 |
May 24 2024 | 0.20747 | 0.01602 | 8.37% | 0.19051 | 0.21125 | 0.185 | 1,380,112.00 |
May 23 2024 | 0.19145 | -0.00035 | -0.18% | 0.19483 | 0.20007 | 0.181 | 78,447.00 |
May 22 2024 | 0.1918 | -0.00303 | -1.56% | 0.19483 | 0.19563 | 0.1918 | 37,378.00 |
May 21 2024 | 0.19483 | 0.00196 | 1.02% | 0.19287 | 0.201 | 0.19045 | 583,776.00 |
May 20 2024 | 0.19287 | 0.0143 | 8.01% | 0.17662 | 0.19366 | 0.175 | 91,315.00 |
May 19 2024 | 0.17857 | -0.00633 | -3.42% | 0.1849 | 0.18538 | 0.17662 | 9,818.00 |
May 18 2024 | 0.1849 | 0.00068 | 0.37% | 0.17792 | 0.1861 | 0.17792 | 2,426.00 |
May 17 2024 | 0.18422 | 0.00669 | 3.77% | 0.17792 | 0.18489 | 0.1766 | 46,467.00 |
May 16 2024 | 0.17753 | -0.00174 | -0.97% | 0.17927 | 0.18232 | 0.1692 | 112,086.00 |
May 15 2024 | 0.17927 | 0.01095 | 6.51% | 0.16832 | 0.1804 | 0.16732 | 575,642.00 |
May 14 2024 | 0.16832 | -0.00808 | -4.58% | 0.17497 | 0.17728 | 0.16744 | 235,739.00 |
May 13 2024 | 0.1764 | -0.00259 | -1.45% | 0.1764 | 0.1764 | 0.1764 | 40,311.00 |
May 12 2024 | 0.17899 | -0.00245 | -1.35% | 0.18819 | 0.18819 | 0.17899 | 223.00 |
May 11 2024 | 0.18144 | 0.00194 | 1.08% | 0.1795 | 0.18272 | 0.1795 | 2,811.00 |
May 10 2024 | 0.1795 | -0.00869 | -4.62% | 0.18819 | 0.18819 | 0.1775 | 71,274.00 |
May 09 2024 | 0.18819 | 0.00277 | 1.49% | 0.18658 | 0.1887 | 0.1795 | 43,038.00 |
May 08 2024 | 0.18542 | -0.00508 | -2.67% | 0.18658 | 0.1887 | 0.17904 | 29,366.00 |
May 07 2024 | 0.1905 | 0.00392 | 2.10% | 0.18658 | 0.1905 | 0.18306 | 5,112.00 |
May 06 2024 | 0.18658 | -0.00467 | -2.44% | 0.19046 | 0.19603 | 0.18408 | 245,436.00 |
May 05 2024 | 0.19125 | 0.00471 | 2.52% | 0.18597 | 0.19506 | 0.1831 | 179,203.00 |
May 04 2024 | 0.18654 | 0.00057 | 0.31% | 0.1863 | 0.18715 | 0.1863 | 160.00 |
May 03 2024 | 0.18597 | 0.00657 | 3.66% | 0.1734 | 0.187 | 0.1734 | 119,135.00 |
May 02 2024 | 0.1794 | 0.0043 | 2.46% | 0.1751 | 0.1794 | 0.16973 | 23,314.00 |
May 01 2024 | 0.1751 | 0.0017 | 0.98% | 0.1734 | 0.1751 | 0.165 | 11,453.00 |
Apr 30 2024 | 0.1734 | -0.00985 | -5.38% | 0.19257 | 0.201 | 0.16673 | 384,236.00 |
Apr 29 2024 | 0.18325 | -0.00932 | -4.84% | 0.20146 | 0.2104 | 0.18265 | 588,605.00 |
Apr 28 2024 | 0.19257 | -0.01243 | -6.06% | 0.18234 | 0.20523 | 0.18234 | 2,099,829.00 |
Apr 27 2024 | 0.205 | 0.02266 | 12.43% | 0.18234 | 0.23605 | 0.17648 | 10,900,316.00 |
Apr 26 2024 | 0.18234 | -0.00374 | -2.01% | 0.20146 | 0.20146 | 0.18197 | 48,250.00 |
Apr 25 2024 | 0.18608 | -0.00831 | -4.27% | 0.20146 | 0.2037 | 0.18044 | 10,103.00 |
Apr 24 2024 | 0.19439 | -0.00931 | -4.57% | 0.2037 | 0.20959 | 0.19439 | 33,337.00 |
Apr 23 2024 | 0.2037 | -0.0067 | -3.18% | 0.20146 | 0.2104 | 0.20146 | 8,446.00 |
Apr 22 2024 | 0.2104 | 0.00894 | 4.44% | 0.20146 | 0.2104 | 0.201 | 6,021.00 |
Apr 21 2024 | 0.20146 | 0.00456 | 2.32% | 0.2042 | 0.20546 | 0.1969 | 220,488.00 |
Apr 20 2024 | 0.1969 | 0.01098 | 5.91% | 0.19041 | 0.1969 | 0.18769 | 1,301.00 |