CTSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.744078 | -0.003636 | -0.49% | 0.74557 | 0.768057 | 0.733863 | 0.00 |
Jul 21 2024 | 0.747714 | 0.007758 | 1.05% | 0.739086 | 0.751928 | 0.725597 | 0.00 |
Jul 20 2024 | 0.739956 | 0.004867 | 0.66% | 0.734865 | 0.744512 | 0.730311 | 0.00 |
Jul 19 2024 | 0.735088 | 0.030904 | 4.39% | 0.704287 | 0.742592 | 0.696931 | 0.00 |
Jul 18 2024 | 0.704184 | -0.002321 | -0.33% | 0.705575 | 0.716802 | 0.696162 | 0.00 |
Jul 17 2024 | 0.706506 | -0.011152 | -1.55% | 0.716646 | 0.72774 | 0.703612 | 0.00 |
Jul 16 2024 | 0.717658 | 0.004784 | 0.67% | 0.714017 | 0.719667 | 0.68811 | 0.00 |
Jul 15 2024 | 0.712874 | 0.040563 | 6.03% | 0.74557 | 0.768057 | 0.686364 | 0.00 |
Jul 14 2024 | 0.67231 | 0.0202 | 3.10% | 0.652168 | 0.675932 | 0.652168 | 0.00 |
Jul 13 2024 | 0.65211 | 0.014777 | 2.32% | 0.637375 | 0.658339 | 0.636248 | 0.00 |
Jul 12 2024 | 0.637333 | 0.005817 | 0.92% | 0.631418 | 0.644479 | 0.622909 | 0.00 |
Jul 11 2024 | 0.631516 | -0.004371 | -0.69% | 0.63439 | 0.653376 | 0.628758 | 0.00 |
Jul 10 2024 | 0.635887 | -0.00313 | -0.49% | 0.637899 | 0.654001 | 0.62947 | 0.00 |
Jul 09 2024 | 0.639017 | 0.015263 | 2.45% | 0.624331 | 0.641206 | 0.619793 | 0.00 |
Jul 08 2024 | 0.623754 | 0.008762 | 1.42% | 0.74557 | 0.768057 | 0.607682 | 0.00 |
Jul 07 2024 | 0.614991 | -0.02536 | -3.96% | 0.640204 | 0.642773 | 0.614749 | 0.00 |
Jul 06 2024 | 0.640352 | 0.0162 | 2.60% | 0.622859 | 0.643865 | 0.617111 | 0.00 |
Jul 05 2024 | 0.624152 | -0.005923 | -0.94% | 0.626666 | 0.632395 | 0.591271 | 0.00 |
Jul 04 2024 | 0.630075 | -0.032805 | -4.95% | 0.66239 | 0.664972 | 0.624894 | 0.00 |
Jul 03 2024 | 0.66288 | -0.019844 | -2.91% | 0.683404 | 0.684726 | 0.653442 | 0.00 |
Jul 02 2024 | 0.682724 | -0.00875 | -1.27% | 0.692254 | 0.695841 | 0.679703 | 0.00 |
Jul 01 2024 | 0.691474 | 0.000872 | 0.13% | 0.74557 | 0.768057 | 0.687869 | 0.00 |
Jun 30 2024 | 0.690602 | 0.020705 | 3.09% | 0.670411 | 0.692741 | 0.667729 | 0.00 |
Jun 29 2024 | 0.669897 | 0.005664 | 0.85% | 0.664034 | 0.672849 | 0.663859 | 0.00 |
Jun 28 2024 | 0.664232 | -0.013405 | -1.98% | 0.678334 | 0.684164 | 0.659954 | 0.00 |
Jun 27 2024 | 0.677638 | 0.008447 | 1.26% | 0.669549 | 0.68561 | 0.666773 | 0.00 |
Jun 26 2024 | 0.66919 | -0.010751 | -1.58% | 0.74557 | 0.768057 | 0.668159 | 0.00 |
Jun 25 2024 | 0.679942 | 0.015945 | 2.40% | 0.663491 | 0.687001 | 0.663168 | 0.00 |
Jun 24 2024 | 0.663996 | -0.033301 | -4.78% | 0.695378 | 0.696989 | 0.644827 | 0.00 |
Jun 23 2024 | 0.697297 | -0.009912 | -1.40% | 0.707338 | 0.710012 | 0.696396 | 0.00 |
Jun 22 2024 | 0.707209 | 0.002003 | 0.28% | 0.706233 | 0.709933 | 0.703707 | 0.00 |
Jun 21 2024 | 0.705206 | -0.009126 | -1.28% | 0.714346 | 0.715522 | 0.697701 | 0.00 |
Jun 20 2024 | 0.714332 | 0.000379 | 0.05% | 0.71529 | 0.731524 | 0.71042 | 0.00 |
Jun 19 2024 | 0.713953 | -0.002117 | -0.30% | 0.717178 | 0.723352 | 0.712394 | 0.00 |
Jun 18 2024 | 0.716069 | -0.015221 | -2.08% | 0.73201 | 0.732468 | 0.704973 | 0.00 |
Jun 17 2024 | 0.73129 | -0.002406 | -0.33% | 0.74557 | 0.768057 | 0.717166 | 0.00 |
Jun 16 2024 | 0.733696 | 0.005044 | 0.69% | 0.728602 | 0.73664 | 0.726662 | 0.00 |
Jun 15 2024 | 0.728653 | 0.001733 | 0.24% | 0.726599 | 0.731042 | 0.724775 | 0.00 |
Jun 14 2024 | 0.72692 | -0.008459 | -1.15% | 0.735968 | 0.741194 | 0.71587 | 0.00 |
Jun 13 2024 | 0.735379 | -0.015887 | -2.11% | 0.75142 | 0.752815 | 0.729159 | 0.00 |
Jun 12 2024 | 0.751265 | 0.009416 | 1.27% | 0.74127 | 0.770589 | 0.736642 | 0.00 |
Jun 11 2024 | 0.741849 | -0.023043 | -3.01% | 0.765587 | 0.765587 | 0.728457 | 0.00 |
Jun 10 2024 | 0.764893 | -0.002006 | -0.26% | 0.74557 | 0.772374 | 0.744099 | 0.00 |
Jun 09 2024 | 0.766899 | 0.003594 | 0.47% | 0.762852 | 0.768948 | 0.761486 | 0.00 |
Jun 08 2024 | 0.763305 | -0.00008 | -0.01% | 0.762821 | 0.765394 | 0.76197 | 0.00 |
Jun 07 2024 | 0.763385 | -0.015886 | -2.04% | 0.77903 | 0.791859 | 0.754427 | 0.00 |
Jun 06 2024 | 0.779271 | -0.003536 | -0.45% | 0.783421 | 0.788747 | 0.772904 | 0.00 |
Jun 05 2024 | 0.782807 | 0.00591 | 0.76% | 0.74557 | 0.790025 | 0.744099 | 0.00 |
Jun 04 2024 | 0.776897 | 0.01953 | 2.58% | 0.757531 | 0.782073 | 0.754802 | 0.00 |
Jun 03 2024 | 0.757368 | 0.010931 | 1.46% | 0.74557 | 0.7736 | 0.744099 | 0.00 |
Jun 02 2024 | 0.746437 | 0.00111 | 0.15% | 0.745574 | 0.753073 | 0.7417 | 0.00 |
Jun 01 2024 | 0.745327 | 0.00254 | 0.34% | 0.743178 | 0.746614 | 0.74205 | 0.00 |
May 31 2024 | 0.742787 | -0.009712 | -1.29% | 0.752668 | 0.759228 | 0.733552 | 0.00 |
May 30 2024 | 0.752499 | 0.008165 | 1.10% | 0.744093 | 0.765515 | 0.738895 | 0.00 |
May 29 2024 | 0.744334 | -0.008387 | -1.11% | 0.752076 | 0.757952 | 0.738765 | 0.00 |
May 28 2024 | 0.752721 | -0.010625 | -1.39% | 0.764019 | 0.765083 | 0.740232 | 0.00 |
May 27 2024 | 0.763345 | 0.00926 | 1.23% | 0.702716 | 0.777202 | 0.696429 | 0.00 |
May 26 2024 | 0.754085 | -0.008174 | -1.07% | 0.76261 | 0.76484 | 0.751286 | 0.00 |
May 25 2024 | 0.762259 | 0.007277 | 0.96% | 0.754523 | 0.765721 | 0.754326 | 0.00 |
May 24 2024 | 0.754982 | 0.007689 | 1.03% | 0.74785 | 0.761877 | 0.733769 | 0.00 |
May 23 2024 | 0.747293 | -0.013653 | -1.79% | 0.760824 | 0.770913 | 0.732329 | 0.00 |
May 22 2024 | 0.760946 | -0.011628 | -1.51% | 0.772145 | 0.777224 | 0.759493 | 0.00 |
May 21 2024 | 0.772574 | -0.01332 | -1.69% | 0.786658 | 0.790908 | 0.762198 | 0.00 |
May 20 2024 | 0.785894 | 0.056719 | 7.78% | 0.702716 | 0.787232 | 0.696429 | 0.00 |
May 19 2024 | 0.729175 | -0.008612 | -1.17% | 0.737017 | 0.745031 | 0.726252 | 0.00 |
May 18 2024 | 0.737787 | 0.000649 | 0.09% | 0.737374 | 0.741906 | 0.733982 | 0.00 |
May 17 2024 | 0.737138 | 0.018483 | 2.57% | 0.718996 | 0.742774 | 0.717446 | 0.00 |
May 16 2024 | 0.718655 | -0.011675 | -1.60% | 0.729524 | 0.734336 | 0.711286 | 0.00 |
May 15 2024 | 0.73033 | 0.052449 | 7.74% | 0.677631 | 0.731223 | 0.675181 | 0.00 |
May 14 2024 | 0.677881 | -0.014436 | -2.09% | 0.692571 | 0.694516 | 0.672882 | 0.00 |
May 13 2024 | 0.692317 | 0.015475 | 2.29% | 0.702716 | 0.707722 | 0.677319 | 0.00 |
May 12 2024 | 0.676842 | 0.007568 | 1.13% | 0.669963 | 0.680381 | 0.667345 | 0.00 |
May 11 2024 | 0.669274 | -0.001571 | -0.23% | 0.66974 | 0.676408 | 0.666122 | 0.00 |
May 10 2024 | 0.670845 | -0.023055 | -3.32% | 0.692647 | 0.698804 | 0.663249 | 0.00 |
May 09 2024 | 0.693899 | 0.020523 | 3.05% | 0.673673 | 0.697806 | 0.667812 | 0.00 |
May 08 2024 | 0.673376 | -0.014521 | -2.11% | 0.686301 | 0.693722 | 0.670252 | 0.00 |
May 07 2024 | 0.687898 | -0.007764 | -1.12% | 0.695463 | 0.708726 | 0.685565 | 0.00 |
May 06 2024 | 0.695662 | -0.009043 | -1.28% | 0.702716 | 0.718732 | 0.691481 | 0.00 |
May 05 2024 | 0.704706 | 0.001386 | 0.20% | 0.703457 | 0.710915 | 0.693232 | 0.00 |
May 04 2024 | 0.70332 | 0.010434 | 1.51% | 0.692411 | 0.709436 | 0.689081 | 0.00 |
May 03 2024 | 0.692886 | 0.041605 | 6.39% | 0.650924 | 0.697329 | 0.647698 | 0.00 |
May 02 2024 | 0.651281 | 0.007817 | 1.21% | 0.641197 | 0.656295 | 0.626559 | 0.00 |
May 01 2024 | 0.643464 | -0.026438 | -3.95% | 0.667503 | 0.668129 | 0.622233 | 0.00 |
Apr 30 2024 | 0.669903 | -0.032917 | -4.68% | 0.702852 | 0.712121 | 0.650671 | 0.00 |
Apr 29 2024 | 0.702819 | 0.009195 | 1.33% | 0.702716 | 0.707722 | 0.68055 | 0.00 |
Apr 28 2024 | 0.693625 | -0.005076 | -0.73% | 0.698159 | 0.707614 | 0.691022 | 0.00 |
Apr 27 2024 | 0.698701 | -0.003693 | -0.53% | 0.701857 | 0.703504 | 0.688175 | 0.00 |
Apr 26 2024 | 0.702394 | -0.007578 | -1.07% | 0.709976 | 0.713131 | 0.697484 | 0.00 |
Apr 25 2024 | 0.709971 | 0.003129 | 0.44% | 0.707627 | 0.718507 | 0.691389 | 0.00 |
Apr 24 2024 | 0.706842 | -0.024041 | -3.29% | 0.73118 | 0.738501 | 0.699868 | 0.00 |