Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CTSIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.20088 | 0.00781 | 4.05% | 0.19362 | 0.20204 | 0.19227 | 340,327.00 |
| May 16 2024 | 0.19307 | -0.00235 | -1.20% | 0.19496 | 0.19888 | 0.18861 | 282,165.00 |
| May 15 2024 | 0.19542 | 0.01387 | 7.64% | 0.18252 | 0.19658 | 0.18094 | 504,593.00 |
| May 14 2024 | 0.18155 | -0.00733 | -3.88% | 0.18885 | 0.19022 | 0.18155 | 297,485.00 |
| May 13 2024 | 0.18888 | -0.00017 | -0.09% | 0.18912 | 0.19437 | 0.180 | 153,638.00 |
| May 12 2024 | 0.18905 | -0.00383 | -1.99% | 0.19208 | 0.19548 | 0.18839 | 119,277.00 |
| May 11 2024 | 0.19288 | -0.00064 | -0.33% | 0.19472 | 0.19636 | 0.19236 | 61,201.00 |
| May 10 2024 | 0.19352 | -0.00972 | -4.78% | 0.20236 | 0.20458 | 0.19094 | 249,847.00 |
| May 09 2024 | 0.20324 | 0.00669 | 3.40% | 0.19582 | 0.20324 | 0.19252 | 61,723.00 |
| May 08 2024 | 0.19655 | -0.00106 | -0.54% | 0.19785 | 0.20151 | 0.192 | 216,112.00 |
| May 07 2024 | 0.19761 | -0.00213 | -1.07% | 0.19967 | 0.20471 | 0.19704 | 140,702.00 |
| May 06 2024 | 0.19974 | -0.00655 | -3.18% | 0.2058 | 0.21046 | 0.19865 | 420,084.00 |
| May 05 2024 | 0.20629 | 0.00547 | 2.72% | 0.20159 | 0.20989 | 0.19762 | 697,782.00 |
| May 04 2024 | 0.20082 | 0.00071 | 0.35% | 0.19982 | 0.20444 | 0.19809 | 361,172.00 |
| May 03 2024 | 0.20011 | 0.00646 | 3.34% | 0.19352 | 0.20148 | 0.19064 | 338,594.00 |
| May 02 2024 | 0.19365 | 0.00481 | 2.55% | 0.18802 | 0.19501 | 0.18175 | 191,929.00 |
| May 01 2024 | 0.18884 | 0.00355 | 1.92% | 0.18511 | 0.1892 | 0.17558 | 1,288,488.00 |
| Apr 30 2024 | 0.18529 | -0.01419 | -7.11% | 0.19809 | 0.20087 | 0.17813 | 1,176,271.00 |
| Apr 29 2024 | 0.19948 | -0.00677 | -3.28% | 0.20729 | 0.20803 | 0.19314 | 540,388.00 |
| Apr 28 2024 | 0.20625 | -0.00906 | -4.21% | 0.21404 | 0.21898 | 0.20609 | 454,541.00 |
| Apr 27 2024 | 0.21531 | 0.01918 | 9.78% | 0.19597 | 0.23982 | 0.1884 | 1,004,175.00 |
| Apr 26 2024 | 0.19613 | -0.00709 | -3.49% | 0.20219 | 0.20242 | 0.19339 | 217,698.00 |
| Apr 25 2024 | 0.20322 | 0.0017 | 0.84% | 0.20337 | 0.20604 | 0.19383 | 315,942.00 |
| Apr 24 2024 | 0.20152 | -0.01538 | -7.09% | 0.21695 | 0.22366 | 0.20118 | 587,600.00 |
| Apr 23 2024 | 0.2169 | -0.00413 | -1.87% | 0.21896 | 0.22161 | 0.21255 | 105,430.00 |
| Apr 22 2024 | 0.22103 | 0.00639 | 2.98% | 0.21437 | 0.22458 | 0.21297 | 284,101.00 |
| Apr 21 2024 | 0.21464 | -0.005 | -2.28% | 0.21736 | 0.21882 | 0.20979 | 154,565.00 |
| Apr 20 2024 | 0.21964 | 0.01642 | 8.08% | 0.20187 | 0.21969 | 0.19886 | 256,304.00 |
| Apr 19 2024 | 0.20322 | 0.00531 | 2.68% | 0.1978 | 0.20531 | 0.18392 | 759,073.00 |
| Apr 18 2024 | 0.19791 | 0.00902 | 4.78% | 0.18903 | 0.19952 | 0.1835 | 431,232.00 |
| Apr 17 2024 | 0.18889 | -0.00736 | -3.75% | 0.1951 | 0.19937 | 0.18309 | 622,261.00 |
| Apr 16 2024 | 0.19625 | 0.00392 | 2.04% | 0.19241 | 0.2011 | 0.18364 | 735,840.00 |
| Apr 15 2024 | 0.19233 | -0.01122 | -5.51% | 0.20203 | 0.21271 | 0.18575 | 1,040,942.00 |
| Apr 14 2024 | 0.20355 | 0.01839 | 9.93% | 0.18529 | 0.20406 | 0.17777 | 568,134.00 |
| Apr 13 2024 | 0.18516 | -0.03084 | -14.28% | 0.21669 | 0.22647 | 0.16106 | 1,226,700.00 |
| Apr 12 2024 | 0.216 | -0.05306 | -19.72% | 0.27004 | 0.27738 | 0.21102 | 641,768.00 |
| Apr 11 2024 | 0.26906 | -0.00941 | -3.38% | 0.2782 | 0.27871 | 0.26828 | 169,867.00 |
| Apr 10 2024 | 0.27847 | 0.00094 | 0.34% | 0.27723 | 0.27975 | 0.261 | 352,792.00 |
| Apr 09 2024 | 0.27753 | -0.01517 | -5.18% | 0.29226 | 0.29496 | 0.27444 | 561,040.00 |
| Apr 08 2024 | 0.2927 | 0.01331 | 4.76% | 0.27874 | 0.29383 | 0.27282 | 301,859.00 |
| Apr 07 2024 | 0.27939 | 0.00296 | 1.07% | 0.27589 | 0.28914 | 0.2751 | 577,805.00 |
| Apr 06 2024 | 0.27643 | 0.00446 | 1.64% | 0.27134 | 0.27833 | 0.270 | 142,370.00 |
| Apr 05 2024 | 0.27197 | -0.00641 | -2.30% | 0.27821 | 0.27868 | 0.26228 | 488,166.00 |
| Apr 04 2024 | 0.27838 | 0.00882 | 3.27% | 0.26884 | 0.28689 | 0.26401 | 967,125.00 |
| Apr 03 2024 | 0.26956 | 0.00179 | 0.67% | 0.26767 | 0.27708 | 0.25766 | 364,748.00 |
| Apr 02 2024 | 0.26777 | -0.02415 | -8.27% | 0.29123 | 0.29123 | 0.26073 | 478,280.00 |
| Apr 01 2024 | 0.29192 | -0.01943 | -6.24% | 0.31073 | 0.31722 | 0.282 | 515,385.00 |
| Mar 31 2024 | 0.31135 | -0.00433 | -1.37% | 0.31582 | 0.31995 | 0.30846 | 261,785.00 |
| Mar 30 2024 | 0.31568 | -0.00851 | -2.63% | 0.32418 | 0.3295 | 0.3134 | 330,802.00 |
| Mar 29 2024 | 0.32419 | 0.00254 | 0.79% | 0.3206 | 0.33692 | 0.31896 | 720,047.00 |
| Mar 28 2024 | 0.32165 | 0.00707 | 2.25% | 0.3152 | 0.32432 | 0.30792 | 453,534.00 |
| Mar 27 2024 | 0.31458 | -0.01059 | -3.26% | 0.32499 | 0.33781 | 0.31178 | 656,979.00 |
| Mar 26 2024 | 0.32517 | 0.00684 | 2.15% | 0.31764 | 0.33273 | 0.31752 | 629,914.00 |
| Mar 25 2024 | 0.31833 | 0.00753 | 2.42% | 0.31034 | 0.32312 | 0.30784 | 393,603.00 |
| Mar 24 2024 | 0.3108 | 0.01714 | 5.84% | 0.29229 | 0.31403 | 0.29172 | 279,112.00 |
| Mar 23 2024 | 0.29366 | 0.00155 | 0.53% | 0.29282 | 0.30432 | 0.28965 | 271,479.00 |
| Mar 22 2024 | 0.29211 | -0.01564 | -5.08% | 0.30604 | 0.31402 | 0.28537 | 336,171.00 |
| Mar 21 2024 | 0.30775 | 0.00473 | 1.56% | 0.30184 | 0.31222 | 0.29556 | 1,024,278.00 |
| Mar 20 2024 | 0.30302 | 0.03282 | 12.15% | 0.27212 | 0.30319 | 0.25667 | 1,402,590.00 |
| Mar 19 2024 | 0.2702 | -0.03976 | -12.83% | 0.30676 | 0.31132 | 0.26404 | 1,475,531.00 |
| Mar 18 2024 | 0.30996 | -0.01721 | -5.26% | 0.32672 | 0.33063 | 0.30139 | 861,063.00 |
| Mar 17 2024 | 0.32717 | 0.01851 | 6.00% | 0.31169 | 0.3323 | 0.29582 | 1,295,461.00 |
| Mar 16 2024 | 0.30866 | -0.04071 | -11.65% | 0.349 | 0.35135 | 0.30359 | 1,530,012.00 |
| Mar 15 2024 | 0.34937 | -0.03271 | -8.56% | 0.38135 | 0.38638 | 0.33192 | 1,326,917.00 |
| Mar 14 2024 | 0.38208 | -0.01498 | -3.77% | 0.39757 | 0.40126 | 0.36814 | 1,357,675.00 |
| Mar 13 2024 | 0.39706 | 0.00603 | 1.54% | 0.39265 | 0.41927 | 0.3834 | 1,804,160.00 |
| Mar 12 2024 | 0.39103 | 0.01226 | 3.24% | 0.37952 | 0.39948 | 0.34637 | 2,029,387.00 |
| Mar 11 2024 | 0.37877 | 0.00089 | 0.24% | 0.38046 | 0.38275 | 0.36009 | 1,623,720.00 |
| Mar 10 2024 | 0.37788 | -0.00429 | -1.12% | 0.3818 | 0.3916 | 0.36733 | 1,351,465.00 |
| Mar 09 2024 | 0.38217 | 0.01528 | 4.16% | 0.36686 | 0.39401 | 0.36454 | 1,370,218.00 |
| Mar 08 2024 | 0.36689 | -0.00704 | -1.88% | 0.37319 | 0.37759 | 0.35093 | 1,400,956.00 |
| Mar 07 2024 | 0.37393 | -0.00278 | -0.74% | 0.37657 | 0.38323 | 0.36023 | 1,406,625.00 |
| Mar 06 2024 | 0.37671 | 0.0258 | 7.35% | 0.35084 | 0.37856 | 0.33973 | 1,239,401.00 |
| Mar 05 2024 | 0.35091 | -0.04481 | -11.32% | 0.39525 | 0.40849 | 0.33265 | 1,786,164.00 |
| Mar 04 2024 | 0.39572 | -0.02426 | -5.78% | 0.4212 | 0.42465 | 0.38189 | 1,292,885.00 |
| Mar 03 2024 | 0.41998 | 0.0088 | 2.14% | 0.41013 | 0.43326 | 0.39421 | 1,350,091.00 |
| Mar 02 2024 | 0.41118 | -0.01755 | -4.09% | 0.42454 | 0.4269 | 0.4041 | 1,509,939.00 |
| Mar 01 2024 | 0.42873 | 0.0324 | 8.18% | 0.3957 | 0.43116 | 0.39239 | 1,667,275.00 |
| Feb 29 2024 | 0.39633 | -0.02308 | -5.50% | 0.42009 | 0.42572 | 0.38495 | 2,009,087.00 |
| Feb 28 2024 | 0.41941 | 0.06529 | 18.44% | 0.3545 | 0.43176 | 0.3522 | 2,688,107.00 |
| Feb 27 2024 | 0.35412 | 0.00099 | 0.28% | 0.35277 | 0.36349 | 0.34292 | 1,616,529.00 |
| Feb 26 2024 | 0.35313 | -0.00745 | -2.07% | 0.35926 | 0.39622 | 0.34733 | 2,170,050.00 |
| Feb 25 2024 | 0.36058 | 0.0262 | 7.84% | 0.33392 | 0.36856 | 0.33145 | 2,074,356.00 |
| Feb 24 2024 | 0.33438 | 0.00181 | 0.54% | 0.33217 | 0.33688 | 0.32249 | 1,309,456.00 |
| Feb 23 2024 | 0.33257 | 0.00752 | 2.31% | 0.32425 | 0.3518 | 0.31539 | 2,243,045.00 |
| Feb 22 2024 | 0.32505 | 0.02099 | 6.90% | 0.30247 | 0.36902 | 0.29129 | 2,407,724.00 |
| Feb 21 2024 | 0.30406 | -0.00435 | -1.41% | 0.30827 | 0.324 | 0.29153 | 1,835,477.00 |
| Feb 20 2024 | 0.30841 | 0.00081 | 0.26% | 0.30727 | 0.32744 | 0.29129 | 1,402,936.00 |
| Feb 19 2024 | 0.3076 | 0.00742 | 2.47% | 0.29961 | 0.30883 | 0.29744 | 271,486.00 |
| Feb 18 2024 | 0.30018 | 0.00805 | 2.76% | 0.29145 | 0.30339 | 0.28775 | 810,030.00 |
| Feb 17 2024 | 0.29213 | -0.00838 | -2.79% | 0.29987 | 0.30069 | 0.28565 | 461,220.00 |
