Register for streaming realtime charts, analysis tools, and prices.
CTSIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.00000251 | 0.00000001 | 0.40% | 0.00000249 | 0.00000251 | 0.00000245 | 6,850.00 |
| Jul 19 2024 | 0.00000250 | -0.00000005 | -1.96% | 0.00000251 | 0.00000251 | 0.00000243 | 20,787.00 |
| Jul 18 2024 | 0.00000255 | 0.00000006 | 2.41% | 0.00000251 | 0.00000270 | 0.00000249 | 325,904.00 |
| Jul 17 2024 | 0.00000249 | 0.00000004 | 1.63% | 0.00000244 | 0.00000249 | 0.00000244 | 2,270.00 |
| Jul 16 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000246 | 0.00000251 | 0.00000244 | 15,427.00 |
| Jul 15 2024 | 0.00000244 | -0.00000003 | -1.21% | 0.00000247 | 0.00000247 | 0.00000241 | 24,142.00 |
| Jul 14 2024 | 0.00000247 | -0.00000004 | -1.59% | 0.00000247 | 0.00000249 | 0.00000246 | 14,621.00 |
| Jul 13 2024 | 0.00000251 | 0.00000003 | 1.21% | 0.00000250 | 0.00000251 | 0.00000247 | 35,252.00 |
| Jul 12 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000252 | 0.00000252 | 0.00000248 | 12,691.00 |
| Jul 11 2024 | 0.00000247 | -0.00000003 | -1.20% | 0.00000249 | 0.00000252 | 0.00000247 | 22,364.00 |
| Jul 10 2024 | 0.00000250 | 0.00000001 | 0.40% | 0.00000247 | 0.00000250 | 0.00000245 | 26,232.00 |
| Jul 09 2024 | 0.00000249 | -0.00000001 | -0.40% | 0.00000249 | 0.00000249 | 0.00000249 | 10,910.00 |
| Jul 08 2024 | 0.00000250 | 0.00000005 | 2.04% | 0.00000243 | 0.00000250 | 0.00000243 | 13,329.00 |
| Jul 07 2024 | 0.00000245 | 0.00000000 | 0.00% | 0.00000246 | 0.00000250 | 0.00000245 | 48,585.00 |
| Jul 06 2024 | 0.00000245 | -0.00000001 | -0.41% | 0.00000243 | 0.00000245 | 0.00000242 | 7,596.00 |
| Jul 05 2024 | 0.00000246 | 0.00000009 | 3.80% | 0.00000235 | 0.00000246 | 0.00000216 | 256,018.00 |
| Jul 04 2024 | 0.00000237 | -0.00000021 | -8.14% | 0.00000257 | 0.00000260 | 0.00000236 | 214,198.00 |
| Jul 03 2024 | 0.00000258 | 0.00000000 | 0.00% | 0.00000259 | 0.00000266 | 0.00000258 | 27,005.00 |
| Jul 02 2024 | 0.00000258 | -0.00000003 | -1.15% | 0.00000259 | 0.00000259 | 0.00000256 | 13,743.00 |
| Jul 01 2024 | 0.00000261 | -0.00000007 | -2.61% | 0.00000267 | 0.00000267 | 0.00000261 | 33,463.00 |
| Jun 30 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000264 | 0.00000268 | 0.00000264 | 1,847.00 |
| Jun 29 2024 | 0.00000264 | -0.00000014 | -5.04% | 0.00000278 | 0.00000278 | 0.00000264 | 20,378.00 |
| Jun 28 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000276 | 0.00000279 | 0.00000276 | 15,678.00 |
| Jun 27 2024 | 0.00000275 | 0.00000004 | 1.48% | 0.00000267 | 0.00000275 | 0.00000267 | 27,381.00 |
| Jun 26 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000274 | 0.00000276 | 0.00000267 | 21,170.00 |
| Jun 25 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000272 | 0.00000274 | 0.00000272 | 10,518.00 |
| Jun 24 2024 | 0.00000272 | 0.00000018 | 7.09% | 0.00000258 | 0.00000274 | 0.00000253 | 30,818.00 |
| Jun 23 2024 | 0.00000254 | -0.00000003 | -1.17% | 0.00000261 | 0.00000266 | 0.00000251 | 22,125.00 |
| Jun 22 2024 | 0.00000257 | -0.00000003 | -1.15% | 0.00000260 | 0.00000260 | 0.00000256 | 7,181.00 |
| Jun 21 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000258 | 0.00000264 | 0.00000258 | 5,301.00 |
| Jun 20 2024 | 0.00000260 | 0.00000008 | 3.17% | 0.00000258 | 0.00000261 | 0.00000254 | 38,928.00 |
| Jun 19 2024 | 0.00000252 | 0.00000006 | 2.44% | 0.00000242 | 0.00000256 | 0.00000242 | 36,354.00 |
| Jun 18 2024 | 0.00000246 | -0.00000015 | -5.75% | 0.00000259 | 0.00000259 | 0.00000239 | 273,607.00 |
| Jun 17 2024 | 0.00000261 | -0.00000017 | -6.12% | 0.00000273 | 0.00000273 | 0.00000258 | 137,734.00 |
| Jun 16 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000273 | 0.00000278 | 0.00000272 | 89,915.00 |
| Jun 15 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000273 | 0.00000281 | 0.00000273 | 14,448.00 |
| Jun 14 2024 | 0.00000273 | -0.00000008 | -2.85% | 0.00000281 | 0.00000284 | 0.00000267 | 193,084.00 |
| Jun 13 2024 | 0.00000281 | -0.00000013 | -4.42% | 0.00000291 | 0.00000295 | 0.00000281 | 130,757.00 |
| Jun 12 2024 | 0.00000294 | 0.00000007 | 2.44% | 0.00000287 | 0.00000298 | 0.00000285 | 118,315.00 |
| Jun 11 2024 | 0.00000287 | -0.00000005 | -1.71% | 0.00000292 | 0.00000296 | 0.00000286 | 53,928.00 |
| Jun 10 2024 | 0.00000292 | -0.00000011 | -3.63% | 0.00000299 | 0.00000299 | 0.00000290 | 11,047.00 |
| Jun 09 2024 | 0.00000303 | 0.00000006 | 2.02% | 0.00000300 | 0.00000303 | 0.00000296 | 28,813.00 |
| Jun 08 2024 | 0.00000297 | -0.00000020 | -6.31% | 0.00000317 | 0.00000319 | 0.00000297 | 132,087.00 |
| Jun 07 2024 | 0.00000317 | -0.00000022 | -6.49% | 0.00000340 | 0.00000346 | 0.00000295 | 246,994.00 |
| Jun 06 2024 | 0.00000339 | -0.00000011 | -3.14% | 0.00000350 | 0.00000351 | 0.00000337 | 54,074.00 |
| Jun 05 2024 | 0.00000350 | 0.00000009 | 2.64% | 0.00000343 | 0.00000350 | 0.00000338 | 93,133.00 |
| Jun 04 2024 | 0.00000341 | -0.00000012 | -3.40% | 0.00000353 | 0.00000358 | 0.00000340 | 260,534.00 |
| Jun 03 2024 | 0.00000353 | 0.00000019 | 5.69% | 0.00000334 | 0.00000371 | 0.00000334 | 1,320,261.00 |
| Jun 02 2024 | 0.00000334 | -0.00000004 | -1.18% | 0.00000335 | 0.00000343 | 0.00000330 | 228,635.00 |
| Jun 01 2024 | 0.00000338 | 0.00000004 | 1.20% | 0.00000330 | 0.00000339 | 0.00000326 | 77,858.00 |
| May 31 2024 | 0.00000334 | 0.00000003 | 0.91% | 0.00000334 | 0.00000348 | 0.00000329 | 218,465.00 |
| May 30 2024 | 0.00000331 | -0.00000016 | -4.61% | 0.00000347 | 0.00000350 | 0.00000331 | 255,161.00 |
| May 29 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000348 | 0.00000357 | 0.00000345 | 242,854.00 |
| May 28 2024 | 0.00000353 | -0.00000001 | -0.28% | 0.00000351 | 0.00000361 | 0.00000341 | 190,802.00 |
| May 27 2024 | 0.00000354 | 0.00000011 | 3.21% | 0.00000342 | 0.00000354 | 0.00000338 | 666,149.00 |
| May 26 2024 | 0.00000343 | -0.00000022 | -6.03% | 0.00000365 | 0.00000367 | 0.00000341 | 3,905,394.00 |
| May 25 2024 | 0.00000365 | 0.00000034 | 10.27% | 0.00000327 | 0.00000399 | 0.00000327 | 7,030,717.00 |
| May 24 2024 | 0.00000331 | 0.00000026 | 8.52% | 0.00000305 | 0.00000338 | 0.00000301 | 924,998.00 |
| May 23 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000305 | 0.00000313 | 0.00000294 | 87,265.00 |
| May 22 2024 | 0.00000303 | 0.00000000 | 0.00% | 0.00000303 | 0.00000305 | 0.00000298 | 26,510.00 |
| May 21 2024 | 0.00000303 | 0.00000011 | 3.77% | 0.00000293 | 0.00000308 | 0.00000292 | 51,684.00 |
| May 20 2024 | 0.00000292 | 0.00000003 | 1.04% | 0.00000289 | 0.00000305 | 0.00000287 | 221,877.00 |
| May 19 2024 | 0.00000289 | -0.00000008 | -2.69% | 0.00000300 | 0.00000300 | 0.00000289 | 57,897.00 |
| May 18 2024 | 0.00000297 | 0.00000000 | 0.00% | 0.00000301 | 0.00000301 | 0.00000297 | 16,404.00 |
| May 17 2024 | 0.00000297 | 0.00000002 | 0.68% | 0.00000296 | 0.00000302 | 0.00000295 | 40,054.00 |
| May 16 2024 | 0.00000295 | 0.00000001 | 0.34% | 0.00000293 | 0.00000299 | 0.00000289 | 22,979.00 |
| May 15 2024 | 0.00000294 | -0.00000002 | -0.68% | 0.00000296 | 0.00000303 | 0.00000293 | 85,740.00 |
| May 14 2024 | 0.00000296 | -0.00000006 | -1.99% | 0.00000301 | 0.00000305 | 0.00000296 | 94,529.00 |
| May 13 2024 | 0.00000302 | -0.00000008 | -2.58% | 0.00000301 | 0.00000306 | 0.00000297 | 56,957.00 |
| May 12 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000313 | 0.00000316 | 0.00000310 | 21,183.00 |
| May 11 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000320 | 0.00000320 | 0.00000313 | 16,720.00 |
| May 10 2024 | 0.00000317 | -0.00000005 | -1.55% | 0.00000321 | 0.00000324 | 0.00000313 | 35,291.00 |
| May 09 2024 | 0.00000322 | 0.00000000 | 0.00% | 0.00000320 | 0.00000325 | 0.00000317 | 19,243.00 |
| May 08 2024 | 0.00000322 | 0.00000005 | 1.58% | 0.00000317 | 0.00000322 | 0.00000307 | 34,151.00 |
| May 07 2024 | 0.00000317 | -0.00000003 | -0.94% | 0.00000316 | 0.00000322 | 0.00000314 | 80,986.00 |
| May 06 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000321 | 0.00000324 | 0.00000316 | 37,172.00 |
| May 05 2024 | 0.00000321 | 0.00000005 | 1.58% | 0.00000316 | 0.00000330 | 0.00000313 | 175,784.00 |
| May 04 2024 | 0.00000316 | -0.00000003 | -0.94% | 0.00000317 | 0.00000319 | 0.00000309 | 72,939.00 |
| May 03 2024 | 0.00000319 | -0.00000006 | -1.85% | 0.00000325 | 0.00000330 | 0.00000318 | 104,541.00 |
| May 02 2024 | 0.00000325 | 0.00000005 | 1.56% | 0.00000320 | 0.00000325 | 0.00000318 | 102,938.00 |
| May 01 2024 | 0.00000320 | 0.00000015 | 4.92% | 0.00000305 | 0.00000320 | 0.00000303 | 124,133.00 |
| Apr 30 2024 | 0.00000305 | -0.00000003 | -0.97% | 0.00000311 | 0.00000311 | 0.00000298 | 237,914.00 |
| Apr 29 2024 | 0.00000308 | -0.00000018 | -5.52% | 0.00000326 | 0.00000329 | 0.00000308 | 308,939.00 |
| Apr 28 2024 | 0.00000326 | -0.00000012 | -3.55% | 0.00000332 | 0.00000344 | 0.00000324 | 1,222,545.00 |
| Apr 27 2024 | 0.00000338 | 0.00000033 | 10.82% | 0.00000305 | 0.00000400 | 0.00000304 | 4,551,438.00 |
| Apr 26 2024 | 0.00000305 | -0.00000013 | -4.09% | 0.00000313 | 0.00000313 | 0.00000303 | 72,130.00 |
| Apr 25 2024 | 0.00000318 | 0.00000002 | 0.63% | 0.00000316 | 0.00000318 | 0.00000303 | 121,777.00 |
| Apr 24 2024 | 0.00000316 | -0.00000012 | -3.66% | 0.00000325 | 0.00000333 | 0.00000316 | 80,803.00 |
| Apr 23 2024 | 0.00000328 | 0.00000001 | 0.31% | 0.00000327 | 0.00000328 | 0.00000320 | 59,025.00 |
| Apr 22 2024 | 0.00000327 | -0.00000001 | -0.30% | 0.00000328 | 0.00000336 | 0.00000327 | 150,896.00 |
| Apr 21 2024 | 0.00000328 | -0.00000009 | -2.67% | 0.00000334 | 0.00000335 | 0.00000328 | 44,485.00 |
| Apr 20 2024 | 0.00000337 | 0.00000021 | 6.65% | 0.00000314 | 0.00000337 | 0.00000313 | 94,486.00 |
