Register for streaming realtime charts, analysis tools, and prices.
CTSIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.2198 | -0.0206 | -8.57% | 0.2414 | 0.2451 | 0.2001 | 124,899.00 |
| Jun 06 2024 | 0.2404 | -0.009 | -3.61% | 0.251 | 0.2523 | 0.2371 | 21,813.00 |
| Jun 05 2024 | 0.2494 | 0.0077 | 3.19% | 0.2449 | 0.2494 | 0.2417 | 25,026.00 |
| Jun 04 2024 | 0.2417 | -0.0032 | -1.31% | 0.2449 | 0.2467 | 0.2395 | 37,139.00 |
| Jun 03 2024 | 0.2449 | 0.0192 | 8.51% | 0.2273 | 0.2582 | 0.2273 | 557,304.00 |
| Jun 02 2024 | 0.2257 | -0.0016 | -0.70% | 0.2274 | 0.2339 | 0.2248 | 253,657.00 |
| Jun 01 2024 | 0.2273 | 0.0014 | 0.62% | 0.2223 | 0.2309 | 0.2218 | 62,092.00 |
| May 31 2024 | 0.2259 | -0.0022 | -0.96% | 0.2268 | 0.2324 | 0.2219 | 60,406.00 |
| May 30 2024 | 0.2281 | -0.0062 | -2.65% | 0.2371 | 0.238 | 0.2262 | 41,251.00 |
| May 29 2024 | 0.2343 | -0.0058 | -2.42% | 0.2377 | 0.2414 | 0.2336 | 53,676.00 |
| May 28 2024 | 0.2401 | -0.0048 | -1.96% | 0.2427 | 0.2478 | 0.2354 | 82,695.00 |
| May 27 2024 | 0.2449 | 0.0074 | 3.12% | 0.237 | 0.2454 | 0.2336 | 104,473.00 |
| May 26 2024 | 0.2375 | -0.016 | -6.31% | 0.253 | 0.2543 | 0.2362 | 141,711.00 |
| May 25 2024 | 0.2535 | 0.0271 | 11.97% | 0.2282 | 0.2716 | 0.2282 | 1,421,980.00 |
| May 24 2024 | 0.2264 | 0.020 | 9.69% | 0.2059 | 0.2283 | 0.2015 | 654,148.00 |
| May 23 2024 | 0.2064 | -0.0038 | -1.81% | 0.2107 | 0.2164 | 0.1947 | 127,735.00 |
| May 22 2024 | 0.2102 | -0.0007 | -0.33% | 0.2134 | 0.2134 | 0.2069 | 73,962.00 |
| May 21 2024 | 0.2109 | 0.0008 | 0.38% | 0.211 | 0.2187 | 0.2068 | 57,343.00 |
| May 20 2024 | 0.2101 | 0.0171 | 8.86% | 0.192 | 0.2107 | 0.192 | 70,204.00 |
| May 19 2024 | 0.193 | -0.0071 | -3.55% | 0.2013 | 0.2013 | 0.1928 | 8,865.00 |
| May 18 2024 | 0.2001 | -0.0002 | -0.10% | 0.2022 | 0.2031 | 0.1981 | 10,598.00 |
| May 17 2024 | 0.2003 | 0.0074 | 3.84% | 0.1962 | 0.2011 | 0.1962 | 100,005.00 |
| May 16 2024 | 0.1929 | -0.0026 | -1.33% | 0.1951 | 0.1977 | 0.1891 | 16,737.00 |
| May 15 2024 | 0.1955 | 0.0128 | 7.01% | 0.1817 | 0.1963 | 0.1817 | 26,360.00 |
| May 14 2024 | 0.1827 | -0.0063 | -3.33% | 0.1902 | 0.1902 | 0.182 | 18,018.00 |
| May 13 2024 | 0.189 | 0.0002 | 0.11% | 0.189 | 0.1934 | 0.1812 | 51,463.00 |
| May 12 2024 | 0.1888 | -0.0036 | -1.87% | 0.1924 | 0.1942 | 0.1888 | 35,287.00 |
| May 11 2024 | 0.1924 | -0.0007 | -0.36% | 0.1946 | 0.1966 | 0.1924 | 15,439.00 |
| May 10 2024 | 0.1931 | -0.0105 | -5.16% | 0.204 | 0.2042 | 0.1911 | 64,414.00 |
| May 09 2024 | 0.2036 | 0.0075 | 3.82% | 0.1967 | 0.2036 | 0.1936 | 40,153.00 |
| May 08 2024 | 0.1961 | -0.0042 | -2.10% | 0.1969 | 0.2006 | 0.1929 | 54,353.00 |
| May 07 2024 | 0.2003 | -0.0015 | -0.74% | 0.2021 | 0.2047 | 0.1985 | 49,823.00 |
| May 06 2024 | 0.2018 | -0.0045 | -2.18% | 0.2069 | 0.2107 | 0.199 | 84,441.00 |
| May 05 2024 | 0.2063 | 0.0052 | 2.59% | 0.1985 | 0.2093 | 0.1981 | 74,081.00 |
| May 04 2024 | 0.2011 | 0.0014 | 0.70% | 0.2006 | 0.2044 | 0.1987 | 44,737.00 |
| May 03 2024 | 0.1997 | 0.006 | 3.10% | 0.193 | 0.2014 | 0.1919 | 30,380.00 |
| May 02 2024 | 0.1937 | 0.0067 | 3.58% | 0.1859 | 0.1945 | 0.1842 | 23,513.00 |
| May 01 2024 | 0.187 | 0.0017 | 0.92% | 0.1853 | 0.1886 | 0.1768 | 63,425.00 |
| Apr 30 2024 | 0.1853 | -0.0143 | -7.16% | 0.2004 | 0.2008 | 0.1785 | 144,313.00 |
| Apr 29 2024 | 0.1996 | -0.0057 | -2.78% | 0.208 | 0.2082 | 0.1932 | 43,515.00 |
| Apr 28 2024 | 0.2053 | -0.0094 | -4.38% | 0.2146 | 0.2187 | 0.2053 | 174,415.00 |
| Apr 27 2024 | 0.2147 | 0.0197 | 10.10% | 0.197 | 0.2543 | 0.1892 | 1,027,332.00 |
| Apr 26 2024 | 0.195 | -0.0084 | -4.13% | 0.2007 | 0.2007 | 0.1938 | 13,380.00 |
| Apr 25 2024 | 0.2034 | 0.0011 | 0.54% | 0.2034 | 0.2063 | 0.1945 | 50,965.00 |
| Apr 24 2024 | 0.2023 | -0.0158 | -7.24% | 0.2178 | 0.2228 | 0.2023 | 80,795.00 |
| Apr 23 2024 | 0.2181 | -0.0029 | -1.31% | 0.2197 | 0.2199 | 0.2127 | 77,492.00 |
| Apr 22 2024 | 0.221 | 0.0065 | 3.03% | 0.2163 | 0.2237 | 0.2145 | 89,689.00 |
| Apr 21 2024 | 0.2145 | -0.0045 | -2.05% | 0.2156 | 0.218 | 0.2114 | 39,989.00 |
| Apr 20 2024 | 0.219 | 0.0156 | 7.67% | 0.2033 | 0.219 | 0.2018 | 118,279.00 |
| Apr 19 2024 | 0.2034 | 0.0053 | 2.68% | 0.197 | 0.2046 | 0.1829 | 106,068.00 |
| Apr 18 2024 | 0.1981 | 0.0067 | 3.50% | 0.1877 | 0.1988 | 0.184 | 110,866.00 |
| Apr 17 2024 | 0.1914 | -0.0048 | -2.45% | 0.1953 | 0.1958 | 0.184 | 114,325.00 |
| Apr 16 2024 | 0.1962 | 0.0033 | 1.71% | 0.1884 | 0.2008 | 0.184 | 103,590.00 |
| Apr 15 2024 | 0.1929 | -0.0099 | -4.88% | 0.1992 | 0.2128 | 0.1877 | 139,676.00 |
| Apr 14 2024 | 0.2028 | 0.0176 | 9.50% | 0.1826 | 0.2038 | 0.1773 | 93,349.00 |
| Apr 13 2024 | 0.1852 | -0.0329 | -15.08% | 0.2159 | 0.2264 | 0.1577 | 472,098.00 |
| Apr 12 2024 | 0.2181 | -0.0512 | -19.01% | 0.2709 | 0.2772 | 0.2067 | 332,417.00 |
| Apr 11 2024 | 0.2693 | -0.0081 | -2.92% | 0.2776 | 0.2783 | 0.2683 | 43,970.00 |
| Apr 10 2024 | 0.2774 | -0.0036 | -1.28% | 0.2789 | 0.2789 | 0.262 | 149,175.00 |
| Apr 09 2024 | 0.281 | -0.0114 | -3.90% | 0.2916 | 0.2945 | 0.2763 | 183,569.00 |
| Apr 08 2024 | 0.2924 | 0.0143 | 5.14% | 0.2782 | 0.2934 | 0.2733 | 191,685.00 |
| Apr 07 2024 | 0.2781 | 0.0016 | 0.58% | 0.2745 | 0.2888 | 0.2745 | 221,153.00 |
| Apr 06 2024 | 0.2765 | 0.0037 | 1.36% | 0.2718 | 0.2782 | 0.2712 | 40,759.00 |
| Apr 05 2024 | 0.2728 | -0.0044 | -1.59% | 0.2757 | 0.2757 | 0.2621 | 73,224.00 |
| Apr 04 2024 | 0.2772 | 0.0078 | 2.90% | 0.2693 | 0.2868 | 0.2646 | 193,027.00 |
| Apr 03 2024 | 0.2694 | -0.0016 | -0.59% | 0.2658 | 0.2756 | 0.2589 | 182,285.00 |
| Apr 02 2024 | 0.271 | -0.0209 | -7.16% | 0.2907 | 0.2911 | 0.2614 | 324,266.00 |
| Apr 01 2024 | 0.2919 | -0.0197 | -6.32% | 0.3137 | 0.3168 | 0.2825 | 320,331.00 |
| Mar 31 2024 | 0.3116 | -0.0044 | -1.39% | 0.3168 | 0.3196 | 0.309 | 207,985.00 |
| Mar 30 2024 | 0.316 | -0.0085 | -2.62% | 0.3242 | 0.3285 | 0.314 | 112,377.00 |
| Mar 29 2024 | 0.3245 | 0.0023 | 0.71% | 0.3236 | 0.3372 | 0.321 | 414,511.00 |
| Mar 28 2024 | 0.3222 | 0.0085 | 2.71% | 0.315 | 0.3234 | 0.3091 | 114,340.00 |
| Mar 27 2024 | 0.3137 | -0.0114 | -3.51% | 0.3235 | 0.3372 | 0.3116 | 201,354.00 |
| Mar 26 2024 | 0.3251 | 0.0079 | 2.49% | 0.3179 | 0.3329 | 0.3178 | 115,728.00 |
| Mar 25 2024 | 0.3172 | 0.0072 | 2.32% | 0.3093 | 0.3237 | 0.3083 | 140,639.00 |
| Mar 24 2024 | 0.310 | 0.0174 | 5.95% | 0.2947 | 0.3132 | 0.2919 | 196,772.00 |
| Mar 23 2024 | 0.2926 | -0.0008 | -0.27% | 0.2944 | 0.3036 | 0.2902 | 73,520.00 |
| Mar 22 2024 | 0.2934 | -0.0142 | -4.62% | 0.306 | 0.3141 | 0.2859 | 126,076.00 |
| Mar 21 2024 | 0.3076 | 0.0051 | 1.69% | 0.3014 | 0.3121 | 0.2963 | 261,595.00 |
| Mar 20 2024 | 0.3025 | 0.0298 | 10.93% | 0.2733 | 0.3029 | 0.2567 | 391,496.00 |
| Mar 19 2024 | 0.2727 | -0.036 | -11.66% | 0.3093 | 0.3109 | 0.2624 | 266,661.00 |
| Mar 18 2024 | 0.3087 | -0.0183 | -5.60% | 0.3258 | 0.330 | 0.3026 | 186,260.00 |
| Mar 17 2024 | 0.327 | 0.0165 | 5.31% | 0.3117 | 0.3314 | 0.2961 | 123,875.00 |
| Mar 16 2024 | 0.3105 | -0.0405 | -11.54% | 0.3488 | 0.3512 | 0.3041 | 289,976.00 |
| Mar 15 2024 | 0.351 | -0.032 | -8.36% | 0.3827 | 0.3862 | 0.329 | 1,403,517.00 |
| Mar 14 2024 | 0.383 | -0.0146 | -3.67% | 0.3986 | 0.401 | 0.3656 | 429,038.00 |
| Mar 13 2024 | 0.3976 | 0.006 | 1.53% | 0.3904 | 0.4177 | 0.3844 | 544,402.00 |
| Mar 12 2024 | 0.3916 | 0.0119 | 3.13% | 0.3794 | 0.3993 | 0.3484 | 365,483.00 |
| Mar 11 2024 | 0.3797 | -0.0008 | -0.21% | 0.3758 | 0.3827 | 0.3552 | 265,298.00 |
| Mar 10 2024 | 0.3805 | -0.0014 | -0.37% | 0.3822 | 0.3918 | 0.369 | 146,040.00 |
| Mar 09 2024 | 0.3819 | 0.0134 | 3.64% | 0.3686 | 0.3963 | 0.3664 | 251,234.00 |
