Register for real-time alerts, custom portfolio, and market moversCTSIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.1732 | 0.0054 | 3.22% | 0.1681 | 0.1741 | 0.1578 | 15,777,796.00 |
| Jul 20 2024 | 0.1678 | 0.0008 | 0.48% | 0.167 | 0.1708 | 0.1634 | 4,543,283.00 |
| Jul 19 2024 | 0.167 | 0.0028 | 1.71% | 0.1635 | 0.1695 | 0.1564 | 13,833,582.00 |
| Jul 18 2024 | 0.1642 | 0.0064 | 4.06% | 0.1589 | 0.1729 | 0.158 | 26,333,813.00 |
| Jul 17 2024 | 0.1578 | -0.0008 | -0.50% | 0.1588 | 0.1633 | 0.1558 | 4,711,188.00 |
| Jul 16 2024 | 0.1586 | 0.0014 | 0.89% | 0.1589 | 0.162 | 0.1523 | 5,757,455.00 |
| Jul 15 2024 | 0.1572 | 0.0074 | 4.94% | 0.1496 | 0.1587 | 0.1493 | 5,958,865.00 |
| Jul 14 2024 | 0.1498 | 0.0026 | 1.77% | 0.1472 | 0.1515 | 0.1459 | 4,207,947.00 |
| Jul 13 2024 | 0.1472 | 0.0027 | 1.87% | 0.1447 | 0.1487 | 0.1439 | 2,297,789.00 |
| Jul 12 2024 | 0.1445 | 0.0021 | 1.47% | 0.1428 | 0.145 | 0.1404 | 3,435,362.00 |
| Jul 11 2024 | 0.1424 | -0.0026 | -1.79% | 0.1446 | 0.1476 | 0.1418 | 3,946,312.00 |
| Jul 10 2024 | 0.145 | 0.0016 | 1.12% | 0.143 | 0.1459 | 0.1412 | 3,288,966.00 |
| Jul 09 2024 | 0.1434 | 0.0029 | 2.06% | 0.1402 | 0.1451 | 0.1389 | 4,017,150.00 |
| Jul 08 2024 | 0.1405 | 0.0025 | 1.81% | 0.1373 | 0.1458 | 0.1316 | 6,438,916.00 |
| Jul 07 2024 | 0.138 | -0.0081 | -5.54% | 0.1454 | 0.1458 | 0.1373 | 3,577,350.00 |
| Jul 06 2024 | 0.1461 | 0.0087 | 6.33% | 0.1365 | 0.1473 | 0.1359 | 3,909,579.00 |
| Jul 05 2024 | 0.1374 | 0.0023 | 1.70% | 0.1321 | 0.1394 | 0.1196 | 16,066,125.00 |
| Jul 04 2024 | 0.1351 | -0.0221 | -14.06% | 0.1572 | 0.1578 | 0.1334 | 15,492,737.00 |
| Jul 03 2024 | 0.1572 | -0.0043 | -2.66% | 0.1616 | 0.1627 | 0.1534 | 3,561,531.00 |
| Jul 02 2024 | 0.1615 | -0.002 | -1.22% | 0.163 | 0.1638 | 0.159 | 3,982,031.00 |
| Jul 01 2024 | 0.1635 | -0.004 | -2.39% | 0.1674 | 0.1704 | 0.1626 | 3,632,837.00 |
| Jun 30 2024 | 0.1675 | 0.0062 | 3.84% | 0.1611 | 0.1689 | 0.159 | 3,345,191.00 |
| Jun 29 2024 | 0.1613 | -0.0059 | -3.53% | 0.1677 | 0.1692 | 0.1603 | 3,827,783.00 |
| Jun 28 2024 | 0.1672 | -0.0036 | -2.11% | 0.1705 | 0.1754 | 0.1663 | 5,934,796.00 |
| Jun 27 2024 | 0.1708 | 0.0056 | 3.39% | 0.165 | 0.1721 | 0.1625 | 3,642,145.00 |
| Jun 26 2024 | 0.1652 | -0.0041 | -2.42% | 0.1691 | 0.1719 | 0.1627 | 4,955,617.00 |
| Jun 25 2024 | 0.1693 | 0.0041 | 2.48% | 0.165 | 0.172 | 0.1635 | 2,905,904.00 |
| Jun 24 2024 | 0.1652 | 0.0032 | 1.98% | 0.1623 | 0.1662 | 0.1517 | 8,199,203.00 |
| Jun 23 2024 | 0.162 | -0.004 | -2.41% | 0.1661 | 0.1735 | 0.159 | 6,316,182.00 |
| Jun 22 2024 | 0.166 | -0.0013 | -0.78% | 0.1667 | 0.168 | 0.1636 | 4,635,184.00 |
| Jun 21 2024 | 0.1673 | -0.0012 | -0.71% | 0.1681 | 0.1728 | 0.1651 | 7,469,564.00 |
| Jun 20 2024 | 0.1685 | 0.0042 | 2.56% | 0.163 | 0.1731 | 0.163 | 6,972,407.00 |
| Jun 19 2024 | 0.1643 | 0.0047 | 2.94% | 0.159 | 0.1667 | 0.1571 | 7,323,576.00 |
| Jun 18 2024 | 0.1596 | -0.0126 | -7.32% | 0.1733 | 0.1733 | 0.150 | 17,639,555.00 |
| Jun 17 2024 | 0.1722 | -0.0128 | -6.92% | 0.1839 | 0.1865 | 0.1669 | 11,450,847.00 |
| Jun 16 2024 | 0.185 | 0.0031 | 1.70% | 0.1817 | 0.1893 | 0.1785 | 4,331,797.00 |
| Jun 15 2024 | 0.1819 | 0.0009 | 0.50% | 0.1815 | 0.1857 | 0.180 | 2,595,301.00 |
| Jun 14 2024 | 0.181 | -0.0068 | -3.62% | 0.1878 | 0.1918 | 0.1733 | 10,273,051.00 |
| Jun 13 2024 | 0.1878 | -0.011 | -5.53% | 0.1985 | 0.2005 | 0.1857 | 8,357,076.00 |
| Jun 12 2024 | 0.1988 | 0.0058 | 3.01% | 0.1939 | 0.2061 | 0.1888 | 7,277,183.00 |
| Jun 11 2024 | 0.193 | -0.0095 | -4.69% | 0.2022 | 0.2036 | 0.1889 | 7,367,968.00 |
| Jun 10 2024 | 0.2025 | -0.0071 | -3.39% | 0.2091 | 0.2092 | 0.2003 | 5,221,375.00 |
| Jun 09 2024 | 0.2096 | 0.0015 | 0.72% | 0.2078 | 0.211 | 0.2047 | 2,953,107.00 |
| Jun 08 2024 | 0.2081 | -0.0124 | -5.62% | 0.2196 | 0.2234 | 0.2054 | 6,525,011.00 |
| Jun 07 2024 | 0.2205 | -0.0202 | -8.39% | 0.2412 | 0.2481 | 0.1974 | 14,797,759.00 |
| Jun 06 2024 | 0.2407 | -0.0081 | -3.26% | 0.2487 | 0.2539 | 0.2352 | 6,748,057.00 |
| Jun 05 2024 | 0.2488 | 0.0069 | 2.85% | 0.2423 | 0.2501 | 0.241 | 5,168,246.00 |
| Jun 04 2024 | 0.2419 | -0.0032 | -1.31% | 0.2449 | 0.2478 | 0.2381 | 6,942,990.00 |
| Jun 03 2024 | 0.2451 | 0.0176 | 7.74% | 0.2269 | 0.2587 | 0.2246 | 35,322,347.00 |
| Jun 02 2024 | 0.2275 | 0.0002 | 0.09% | 0.2273 | 0.2345 | 0.2237 | 17,622,503.00 |
| Jun 01 2024 | 0.2273 | 0.0026 | 1.16% | 0.2248 | 0.2322 | 0.2216 | 7,602,688.00 |
| May 31 2024 | 0.2247 | -0.0034 | -1.49% | 0.2278 | 0.234 | 0.2214 | 12,428,659.00 |
| May 30 2024 | 0.2281 | -0.0061 | -2.60% | 0.2352 | 0.2406 | 0.2262 | 9,500,875.00 |
| May 29 2024 | 0.2342 | -0.0063 | -2.62% | 0.2403 | 0.2425 | 0.2325 | 9,195,995.00 |
| May 28 2024 | 0.2405 | -0.0049 | -2.00% | 0.245 | 0.2491 | 0.2338 | 16,450,771.00 |
| May 27 2024 | 0.2454 | 0.0089 | 3.76% | 0.2367 | 0.2465 | 0.2325 | 16,646,559.00 |
| May 26 2024 | 0.2365 | -0.0168 | -6.63% | 0.2528 | 0.2544 | 0.2356 | 26,920,177.00 |
| May 25 2024 | 0.2533 | 0.0271 | 11.98% | 0.2269 | 0.2729 | 0.2263 | 114,484,263.00 |
| May 24 2024 | 0.2262 | 0.0198 | 9.59% | 0.2063 | 0.233 | 0.1996 | 47,851,150.00 |
| May 23 2024 | 0.2064 | -0.0042 | -1.99% | 0.2103 | 0.2179 | 0.1944 | 17,061,213.00 |
| May 22 2024 | 0.2106 | -0.0009 | -0.43% | 0.2118 | 0.2145 | 0.206 | 6,301,205.00 |
| May 21 2024 | 0.2115 | 0.0018 | 0.86% | 0.2097 | 0.2195 | 0.2064 | 10,246,406.00 |
| May 20 2024 | 0.2097 | 0.0162 | 8.37% | 0.1937 | 0.2113 | 0.1899 | 7,895,032.00 |
| May 19 2024 | 0.1935 | -0.0068 | -3.39% | 0.1995 | 0.2019 | 0.1915 | 3,588,132.00 |
| May 18 2024 | 0.2003 | 0.0004 | 0.20% | 0.2002 | 0.2032 | 0.1972 | 3,770,050.00 |
| May 17 2024 | 0.1999 | 0.0065 | 3.36% | 0.1934 | 0.2023 | 0.1921 | 6,961,382.00 |
| May 16 2024 | 0.1934 | -0.0016 | -0.82% | 0.1952 | 0.199 | 0.1885 | 7,988,005.00 |
| May 15 2024 | 0.195 | 0.0128 | 7.03% | 0.1829 | 0.1968 | 0.1805 | 8,753,875.00 |
| May 14 2024 | 0.1822 | -0.0068 | -3.60% | 0.1887 | 0.1909 | 0.1813 | 7,496,139.00 |
| May 13 2024 | 0.189 | -0.0002 | -0.11% | 0.1894 | 0.1946 | 0.180 | 7,229,136.00 |
| May 12 2024 | 0.1892 | -0.0026 | -1.36% | 0.192 | 0.1981 | 0.1882 | 6,657,233.00 |
| May 11 2024 | 0.1918 | -0.002 | -1.03% | 0.1947 | 0.1972 | 0.1914 | 4,515,329.00 |
| May 10 2024 | 0.1938 | -0.0084 | -4.15% | 0.2022 | 0.2048 | 0.1908 | 7,484,908.00 |
| May 09 2024 | 0.2022 | 0.0061 | 3.11% | 0.1956 | 0.2042 | 0.1924 | 7,066,886.00 |
| May 08 2024 | 0.1961 | -0.0016 | -0.81% | 0.1982 | 0.202 | 0.1919 | 14,370,363.00 |
| May 07 2024 | 0.1977 | -0.0022 | -1.10% | 0.2001 | 0.2058 | 0.1967 | 10,293,914.00 |
| May 06 2024 | 0.1999 | -0.0058 | -2.82% | 0.2056 | 0.211 | 0.1893 | 14,862,027.00 |
| May 05 2024 | 0.2057 | 0.0046 | 2.29% | 0.2012 | 0.210 | 0.197 | 18,541,826.00 |
| May 04 2024 | 0.2011 | 0.0013 | 0.65% | 0.1995 | 0.2047 | 0.1977 | 6,175,798.00 |
| May 03 2024 | 0.1998 | 0.0067 | 3.47% | 0.1936 | 0.2014 | 0.1901 | 10,578,588.00 |
| May 02 2024 | 0.1931 | 0.0051 | 2.71% | 0.1871 | 0.1953 | 0.1815 | 6,415,458.00 |
| May 01 2024 | 0.188 | 0.0026 | 1.40% | 0.186 | 0.1895 | 0.1753 | 16,780,312.00 |
| Apr 30 2024 | 0.1854 | -0.0131 | -6.60% | 0.1981 | 0.2014 | 0.178 | 19,026,645.00 |
| Apr 29 2024 | 0.1985 | -0.008 | -3.87% | 0.2073 | 0.2086 | 0.1931 | 15,038,292.00 |
| Apr 28 2024 | 0.2065 | -0.0081 | -3.77% | 0.2137 | 0.2199 | 0.2052 | 38,793,225.00 |
| Apr 27 2024 | 0.2146 | 0.0184 | 9.38% | 0.197 | 0.2511 | 0.1878 | 166,538,827.00 |
| Apr 26 2024 | 0.1962 | -0.0062 | -3.06% | 0.2022 | 0.2026 | 0.1931 | 10,631,532.00 |
| Apr 25 2024 | 0.2024 | -0.0013 | -0.64% | 0.2039 | 0.2068 | 0.1928 | 13,061,972.00 |
| Apr 24 2024 | 0.2037 | -0.0133 | -6.13% | 0.2179 | 0.2243 | 0.201 | 11,965,168.00 |
| Apr 23 2024 | 0.217 | -0.0022 | -1.00% | 0.2187 | 0.2218 | 0.212 | 6,923,939.00 |
