CTSIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.1681 | 0.001 | 0.60% | 0.1666 | 0.1709 | 0.1637 | 980,469.00 |
Jul 19 2024 | 0.1671 | 0.0027 | 1.64% | 0.1639 | 0.1687 | 0.1566 | 2,189,948.00 |
Jul 18 2024 | 0.1644 | 0.0065 | 4.12% | 0.1582 | 0.1728 | 0.1578 | 4,222,643.00 |
Jul 17 2024 | 0.1579 | -0.0009 | -0.57% | 0.1582 | 0.1629 | 0.1557 | 1,348,600.00 |
Jul 16 2024 | 0.1588 | 0.0015 | 0.95% | 0.1588 | 0.162 | 0.1524 | 906,494.00 |
Jul 15 2024 | 0.1573 | 0.0077 | 5.15% | 0.1495 | 0.1588 | 0.1493 | 1,383,186.00 |
Jul 14 2024 | 0.1496 | 0.0024 | 1.63% | 0.1476 | 0.1516 | 0.146 | 612,956.00 |
Jul 13 2024 | 0.1472 | 0.0029 | 2.01% | 0.1446 | 0.1485 | 0.1441 | 783,901.00 |
Jul 12 2024 | 0.1443 | 0.0014 | 0.98% | 0.1425 | 0.145 | 0.1411 | 544,016.00 |
Jul 11 2024 | 0.1429 | -0.0017 | -1.18% | 0.1446 | 0.1475 | 0.1418 | 528,207.00 |
Jul 10 2024 | 0.1446 | 0.0012 | 0.84% | 0.1433 | 0.1458 | 0.1413 | 462,326.00 |
Jul 09 2024 | 0.1434 | 0.0031 | 2.21% | 0.1399 | 0.1447 | 0.1389 | 569,320.00 |
Jul 08 2024 | 0.1403 | 0.0028 | 2.04% | 0.1384 | 0.1455 | 0.1317 | 855,345.00 |
Jul 07 2024 | 0.1375 | -0.0086 | -5.89% | 0.1458 | 0.146 | 0.1375 | 658,297.00 |
Jul 06 2024 | 0.1461 | 0.0083 | 6.02% | 0.137 | 0.1472 | 0.1364 | 1,071,828.00 |
Jul 05 2024 | 0.1378 | 0.0025 | 1.85% | 0.1345 | 0.1394 | 0.1192 | 5,531,639.00 |
Jul 04 2024 | 0.1353 | -0.0212 | -13.55% | 0.1571 | 0.1576 | 0.1338 | 3,501,493.00 |
Jul 03 2024 | 0.1565 | -0.0046 | -2.86% | 0.1612 | 0.1625 | 0.1533 | 791,939.00 |
Jul 02 2024 | 0.1611 | -0.002 | -1.23% | 0.1631 | 0.1633 | 0.159 | 546,140.00 |
Jul 01 2024 | 0.1631 | -0.0039 | -2.34% | 0.1606 | 0.1701 | 0.1589 | 389,402.00 |
Jun 30 2024 | 0.167 | 0.0069 | 4.31% | 0.1606 | 0.1683 | 0.1589 | 202,321.00 |
Jun 29 2024 | 0.1601 | -0.0063 | -3.79% | 0.1668 | 0.1687 | 0.1601 | 366,980.00 |
Jun 28 2024 | 0.1664 | -0.004 | -2.35% | 0.1702 | 0.1751 | 0.166 | 1,096,946.00 |
Jun 27 2024 | 0.1704 | 0.0052 | 3.15% | 0.165 | 0.1717 | 0.1624 | 525,953.00 |
Jun 26 2024 | 0.1652 | -0.0041 | -2.42% | 0.1687 | 0.1716 | 0.1628 | 1,438,197.00 |
Jun 25 2024 | 0.1693 | 0.0037 | 2.23% | 0.165 | 0.1715 | 0.1635 | 479,752.00 |
Jun 24 2024 | 0.1656 | 0.0042 | 2.60% | 0.1618 | 0.1663 | 0.1523 | 1,181,032.00 |
Jun 23 2024 | 0.1614 | -0.0044 | -2.65% | 0.1656 | 0.1733 | 0.1593 | 949,015.00 |
Jun 22 2024 | 0.1658 | -0.0012 | -0.72% | 0.1674 | 0.1691 | 0.164 | 651,894.00 |
Jun 21 2024 | 0.167 | -0.0019 | -1.12% | 0.16885 | 0.1721 | 0.1662 | 602,392.00 |
Jun 20 2024 | 0.1689 | 0.0049 | 2.99% | 0.1634 | 0.1731 | 0.1631 | 1,003,051.00 |
Jun 19 2024 | 0.164 | 0.0046 | 2.89% | 0.1595 | 0.16695 | 0.1577 | 1,156,916.00 |
Jun 18 2024 | 0.1594 | -0.013 | -7.54% | 0.1779 | 0.1779 | 0.1503 | 3,585,211.00 |
Jun 17 2024 | 0.1724 | -0.0122 | -6.61% | 0.1846 | 0.1862 | 0.1667 | 1,249,484.00 |
Jun 16 2024 | 0.1846 | 0.0029 | 1.60% | 0.1816 | 0.187 | 0.1787 | 955,279.00 |
Jun 15 2024 | 0.1817 | 0.0009 | 0.50% | 0.1811 | 0.1854 | 0.1801 | 325,047.00 |
Jun 14 2024 | 0.1808 | -0.0071 | -3.78% | 0.1893 | 0.1934 | 0.1743 | 1,663,824.00 |
Jun 13 2024 | 0.1879 | -0.0109 | -5.48% | 0.1984 | 0.2003 | 0.1858 | 1,003,061.00 |
Jun 12 2024 | 0.1988 | 0.0058 | 3.01% | 0.19346 | 0.206 | 0.1889 | 1,180,497.00 |
Jun 11 2024 | 0.193 | -0.0092 | -4.55% | 0.2023 | 0.2034 | 0.1889 | 1,816,610.00 |
Jun 10 2024 | 0.2022 | -0.0067 | -3.21% | 0.2093 | 0.2093 | 0.2008 | 742,688.00 |
Jun 09 2024 | 0.2089 | 0.0012 | 0.58% | 0.2081 | 0.2108 | 0.2047 | 420,693.00 |
Jun 08 2024 | 0.2077 | -0.0122 | -5.55% | 0.2198 | 0.2232 | 0.2055 | 1,717,399.00 |
Jun 07 2024 | 0.2199 | -0.0213 | -8.83% | 0.2412 | 0.2478 | 0.2028 | 2,241,880.00 |
Jun 06 2024 | 0.2412 | -0.0072 | -2.90% | 0.2487 | 0.2539 | 0.2359 | 1,583,324.00 |
Jun 05 2024 | 0.2484 | 0.0071 | 2.94% | 0.2449 | 0.250 | 0.2381 | 1,879,542.00 |
Jun 04 2024 | 0.2413 | -0.0033 | -1.35% | 0.2449 | 0.2476 | 0.2381 | 835,534.00 |
Jun 03 2024 | 0.2446 | 0.0169 | 7.42% | 0.2271 | 0.2587 | 0.2245 | 8,666,518.00 |
Jun 02 2024 | 0.2277 | 0.0008 | 0.35% | 0.227 | 0.2344 | 0.2241 | 2,655,583.00 |
Jun 01 2024 | 0.2269 | 0.0015 | 0.67% | 0.2242 | 0.2318 | 0.2214 | 1,453,951.00 |
May 31 2024 | 0.2254 | -0.0023 | -1.01% | 0.2279 | 0.2334 | 0.2214 | 1,712,037.00 |
May 30 2024 | 0.2277 | -0.0068 | -2.90% | 0.2345 | 0.2404 | 0.2261 | 951,182.00 |
May 29 2024 | 0.2345 | -0.0057 | -2.37% | 0.240 | 0.2421 | 0.2323 | 1,139,982.00 |
May 28 2024 | 0.2402 | -0.0043 | -1.76% | 0.2452 | 0.2488 | 0.2337 | 2,859,816.00 |
May 27 2024 | 0.2445 | 0.0077 | 3.25% | 0.2366 | 0.2464 | 0.2308 | 5,434,238.00 |
May 26 2024 | 0.2368 | -0.0157 | -6.22% | 0.2528 | 0.2543 | 0.2355 | 3,498,426.00 |
May 25 2024 | 0.2525 | 0.0271 | 12.02% | 0.2263 | 0.2728 | 0.2258 | 31,223,888.00 |
May 24 2024 | 0.2254 | 0.0196 | 9.52% | 0.2055 | 0.2294 | 0.200 | 8,593,586.00 |
May 23 2024 | 0.2058 | -0.0048 | -2.28% | 0.2102 | 0.2174 | 0.1943 | 2,846,439.00 |
May 22 2024 | 0.2106 | -0.0012 | -0.57% | 0.2119 | 0.2143 | 0.2069 | 915,270.00 |
May 21 2024 | 0.2118 | 0.0026 | 1.24% | 0.210 | 0.219 | 0.2064 | 2,437,030.00 |
May 20 2024 | 0.2092 | 0.0162 | 8.39% | 0.1933 | 0.2112 | 0.1899 | 1,812,163.00 |
May 19 2024 | 0.193 | -0.0074 | -3.69% | 0.2001 | 0.2016 | 0.1913 | 529,490.00 |
May 18 2024 | 0.2004 | 0.0008 | 0.40% | 0.1998 | 0.2032 | 0.1973 | 476,202.00 |
May 17 2024 | 0.1996 | 0.0058 | 2.99% | 0.193 | 0.2022 | 0.1923 | 1,236,813.00 |
May 16 2024 | 0.1938 | -0.0014 | -0.72% | 0.1949 | 0.1989 | 0.1885 | 707,130.00 |
May 15 2024 | 0.1952 | 0.0131 | 7.19% | 0.1828 | 0.1969 | 0.1809 | 945,163.00 |
May 14 2024 | 0.1821 | -0.0066 | -3.50% | 0.1888 | 0.1907 | 0.1812 | 655,383.00 |
May 13 2024 | 0.1887 | -0.0006 | -0.32% | 0.1951 | 0.1951 | 0.1802 | 1,320,227.00 |
May 12 2024 | 0.1893 | -0.0025 | -1.30% | 0.1921 | 0.1972 | 0.1882 | 936,678.00 |
May 11 2024 | 0.1918 | -0.0027 | -1.39% | 0.19433 | 0.197 | 0.1913 | 362,415.00 |
May 10 2024 | 0.1945 | -0.0075 | -3.71% | 0.202 | 0.2045 | 0.1909 | 700,099.00 |
May 09 2024 | 0.202 | 0.0062 | 3.17% | 0.1966 | 0.2042 | 0.1924 | 654,725.00 |
May 08 2024 | 0.1958 | -0.0028 | -1.41% | 0.1986 | 0.2016 | 0.1922 | 838,767.00 |
May 07 2024 | 0.1986 | -0.0014 | -0.70% | 0.2002 | 0.2055 | 0.1968 | 629,177.00 |
May 06 2024 | 0.200 | -0.0057 | -2.77% | 0.206 | 0.2109 | 0.1984 | 1,125,853.00 |
May 05 2024 | 0.2057 | 0.0048 | 2.39% | 0.2011 | 0.2101 | 0.197 | 2,713,872.00 |
May 04 2024 | 0.2009 | 0.001 | 0.50% | 0.1998 | 0.2045 | 0.1978 | 687,706.00 |
May 03 2024 | 0.1999 | 0.0071 | 3.68% | 0.1935 | 0.2014 | 0.1903 | 787,169.00 |
May 02 2024 | 0.1928 | 0.0048 | 2.55% | 0.1873 | 0.1949 | 0.1815 | 1,067,812.00 |
May 01 2024 | 0.188 | 0.0019 | 1.02% | 0.185 | 0.1891 | 0.1752 | 2,679,991.00 |
Apr 30 2024 | 0.1861 | -0.0123 | -6.20% | 0.1981 | 0.201 | 0.1779 | 2,923,212.00 |
Apr 29 2024 | 0.1984 | -0.0081 | -3.92% | 0.2173 | 0.224 | 0.1931 | 2,128,670.00 |
Apr 28 2024 | 0.2065 | -0.0083 | -3.86% | 0.2133 | 0.2195 | 0.2052 | 4,175,735.00 |
Apr 27 2024 | 0.2148 | 0.0187 | 9.54% | 0.196 | 0.2505 | 0.1887 | 20,926,689.00 |
Apr 26 2024 | 0.1961 | -0.0063 | -3.11% | 0.2019 | 0.2024 | 0.1932 | 690,459.00 |
Apr 25 2024 | 0.2024 | -0.0012 | -0.59% | 0.2034 | 0.2067 | 0.1931 | 1,128,292.00 |
Apr 24 2024 | 0.2036 | -0.0133 | -6.13% | 0.2173 | 0.224 | 0.2011 | 1,306,160.00 |
Apr 23 2024 | 0.2169 | -0.0023 | -1.05% | 0.2188 | 0.222 | 0.2123 | 788,202.00 |
Apr 22 2024 | 0.2192 | 0.0049 | 2.29% | 0.2167 | 0.2242 | 0.2131 | 1,029,384.00 |
Apr 21 2024 | 0.2143 | -0.0035 | -1.61% | 0.2167 | 0.2191 | 0.2099 | 620,889.00 |
Apr 20 2024 | 0.2178 | 0.0147 | 7.24% | 0.2014 | 0.220 | 0.1984 | 1,102,736.00 |