Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.CTSIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.2275 | 0.0002 | 0.09% | 0.2271 | 0.2345 | 0.2237 | 17,631,700.00 |
| Jun 01 2024 | 0.2273 | 0.0026 | 1.16% | 0.2243 | 0.2322 | 0.2216 | 7,606,507.00 |
| May 31 2024 | 0.2247 | -0.0034 | -1.49% | 0.2279 | 0.234 | 0.2214 | 12,440,865.00 |
| May 30 2024 | 0.2281 | -0.0061 | -2.60% | 0.2348 | 0.2406 | 0.2262 | 9,519,184.00 |
| May 29 2024 | 0.2342 | -0.0063 | -2.62% | 0.2403 | 0.2425 | 0.2325 | 9,238,410.00 |
| May 28 2024 | 0.2405 | -0.0049 | -2.00% | 0.2459 | 0.2491 | 0.2338 | 16,465,910.00 |
| May 27 2024 | 0.2454 | 0.0089 | 3.76% | 0.2369 | 0.2465 | 0.2325 | 16,703,926.00 |
| May 26 2024 | 0.2365 | -0.0168 | -6.63% | 0.2531 | 0.2544 | 0.2356 | 27,123,660.00 |
| May 25 2024 | 0.2533 | 0.0271 | 11.98% | 0.2263 | 0.2729 | 0.2257 | 114,551,862.00 |
| May 24 2024 | 0.2262 | 0.0198 | 9.59% | 0.2058 | 0.233 | 0.1996 | 47,858,859.00 |
| May 23 2024 | 0.2064 | -0.0042 | -1.99% | 0.2106 | 0.2179 | 0.1944 | 17,088,829.00 |
| May 22 2024 | 0.2106 | -0.0009 | -0.43% | 0.2121 | 0.2145 | 0.206 | 6,329,693.00 |
| May 21 2024 | 0.2115 | 0.0018 | 0.86% | 0.2095 | 0.2195 | 0.2064 | 10,365,452.00 |
| May 20 2024 | 0.2097 | 0.0162 | 8.37% | 0.1936 | 0.2113 | 0.1899 | 7,899,387.00 |
| May 19 2024 | 0.1935 | -0.0068 | -3.39% | 0.200 | 0.2019 | 0.1915 | 3,591,829.00 |
| May 18 2024 | 0.2003 | 0.0004 | 0.20% | 0.1998 | 0.2032 | 0.1972 | 3,794,141.00 |
| May 17 2024 | 0.1999 | 0.0065 | 3.36% | 0.1932 | 0.2023 | 0.1921 | 6,964,343.00 |
| May 16 2024 | 0.1934 | -0.0016 | -0.82% | 0.1953 | 0.199 | 0.1885 | 7,994,404.00 |
| May 15 2024 | 0.195 | 0.0128 | 7.03% | 0.1828 | 0.1968 | 0.1805 | 8,834,574.00 |
| May 14 2024 | 0.1822 | -0.0068 | -3.60% | 0.1886 | 0.1909 | 0.1813 | 7,517,716.00 |
| May 13 2024 | 0.189 | -0.0002 | -0.11% | 0.1895 | 0.1946 | 0.180 | 7,262,191.00 |
| May 12 2024 | 0.1892 | -0.0026 | -1.36% | 0.1921 | 0.1981 | 0.1882 | 6,660,637.00 |
| May 11 2024 | 0.1918 | -0.002 | -1.03% | 0.1943 | 0.1972 | 0.1914 | 4,550,920.00 |
| May 10 2024 | 0.1938 | -0.0084 | -4.15% | 0.202 | 0.2048 | 0.1908 | 7,508,505.00 |
| May 09 2024 | 0.2022 | 0.0061 | 3.11% | 0.1957 | 0.2042 | 0.1924 | 7,091,316.00 |
| May 08 2024 | 0.1961 | -0.0016 | -0.81% | 0.1981 | 0.202 | 0.1919 | 14,392,799.00 |
| May 07 2024 | 0.1977 | -0.002 | -1.00% | 0.2002 | 0.2058 | 0.1967 | 10,605,540.00 |
| May 06 2024 | 0.1997 | -0.006 | -2.92% | 0.206 | 0.211 | 0.1893 | 14,936,334.00 |
| May 05 2024 | 0.2057 | 0.0046 | 2.29% | 0.2014 | 0.210 | 0.197 | 18,543,076.00 |
| May 04 2024 | 0.2011 | 0.0013 | 0.65% | 0.1997 | 0.2047 | 0.1977 | 6,224,322.00 |
| May 03 2024 | 0.1998 | 0.0067 | 3.47% | 0.1936 | 0.2014 | 0.1901 | 10,820,403.00 |
| May 02 2024 | 0.1931 | 0.0051 | 2.71% | 0.1878 | 0.1953 | 0.1815 | 6,457,574.00 |
| May 01 2024 | 0.188 | 0.0026 | 1.40% | 0.1851 | 0.1895 | 0.1753 | 14,272,733.00 |
| Apr 30 2024 | 0.1854 | -0.0131 | -6.60% | 0.198 | 0.2014 | 0.178 | 19,071,409.00 |
| Apr 29 2024 | 0.1985 | -0.008 | -3.87% | 0.2076 | 0.2086 | 0.1931 | 15,071,601.00 |
| Apr 28 2024 | 0.2065 | -0.0081 | -3.77% | 0.214 | 0.2199 | 0.2052 | 39,209,843.00 |
| Apr 27 2024 | 0.2146 | 0.0184 | 9.38% | 0.1962 | 0.2511 | 0.1878 | 166,553,944.00 |
| Apr 26 2024 | 0.1962 | -0.0062 | -3.06% | 0.2021 | 0.2026 | 0.1931 | 10,634,611.00 |
| Apr 25 2024 | 0.2024 | -0.0013 | -0.64% | 0.2038 | 0.2068 | 0.1928 | 13,064,880.00 |
| Apr 24 2024 | 0.2037 | -0.0133 | -6.13% | 0.2176 | 0.2243 | 0.201 | 11,965,446.00 |
| Apr 23 2024 | 0.217 | -0.0022 | -1.00% | 0.2186 | 0.2218 | 0.212 | 6,914,511.00 |
| Apr 22 2024 | 0.2192 | 0.0049 | 2.29% | 0.2144 | 0.2259 | 0.2129 | 9,492,535.00 |
| Apr 21 2024 | 0.2143 | -0.0039 | -1.79% | 0.2167 | 0.2189 | 0.2098 | 6,015,541.00 |
| Apr 20 2024 | 0.2182 | 0.016 | 7.91% | 0.2016 | 0.2199 | 0.1986 | 7,787,106.00 |
| Apr 19 2024 | 0.2022 | 0.0043 | 2.17% | 0.1972 | 0.2054 | 0.1818 | 13,829,161.00 |
| Apr 18 2024 | 0.1979 | 0.0087 | 4.60% | 0.189 | 0.2001 | 0.1833 | 8,572,914.00 |
| Apr 17 2024 | 0.1892 | -0.0065 | -3.32% | 0.1944 | 0.1997 | 0.1831 | 13,621,287.00 |
| Apr 16 2024 | 0.1957 | 0.0033 | 1.72% | 0.1917 | 0.2009 | 0.183 | 13,324,073.00 |
| Apr 15 2024 | 0.1924 | -0.0096 | -4.75% | 0.2004 | 0.2134 | 0.1857 | 12,214,862.00 |
| Apr 14 2024 | 0.202 | 0.0171 | 9.25% | 0.1852 | 0.2041 | 0.1757 | 17,580,212.00 |
| Apr 13 2024 | 0.1849 | -0.0319 | -14.71% | 0.216 | 0.2268 | 0.152 | 44,026,228.00 |
| Apr 12 2024 | 0.2168 | -0.0532 | -19.70% | 0.2699 | 0.2778 | 0.2041 | 29,371,697.00 |
| Apr 11 2024 | 0.270 | -0.0077 | -2.77% | 0.2771 | 0.279 | 0.2676 | 5,253,057.00 |
| Apr 10 2024 | 0.2777 | -0.0003 | -0.11% | 0.2773 | 0.2801 | 0.2607 | 10,856,476.00 |
| Apr 09 2024 | 0.278 | -0.0135 | -4.63% | 0.2918 | 0.295 | 0.2739 | 9,293,599.00 |
| Apr 08 2024 | 0.2915 | 0.0122 | 4.37% | 0.2785 | 0.294 | 0.2721 | 9,941,906.00 |
| Apr 07 2024 | 0.2793 | 0.0045 | 1.64% | 0.275 | 0.2894 | 0.2741 | 15,108,883.00 |
| Apr 06 2024 | 0.2748 | 0.0035 | 1.29% | 0.2708 | 0.2786 | 0.2698 | 6,015,759.00 |
| Apr 05 2024 | 0.2713 | -0.0075 | -2.69% | 0.2779 | 0.2789 | 0.2622 | 6,870,625.00 |
| Apr 04 2024 | 0.2788 | 0.0102 | 3.80% | 0.268 | 0.2872 | 0.2635 | 12,648,816.00 |
| Apr 03 2024 | 0.2686 | 0.001 | 0.37% | 0.2676 | 0.2773 | 0.2572 | 11,032,173.00 |
| Apr 02 2024 | 0.2676 | -0.0239 | -8.20% | 0.2911 | 0.2914 | 0.2606 | 15,744,205.00 |
| Apr 01 2024 | 0.2915 | -0.0201 | -6.45% | 0.3107 | 0.3178 | 0.2813 | 19,971,211.00 |
| Mar 31 2024 | 0.3116 | -0.0052 | -1.64% | 0.3154 | 0.3203 | 0.3084 | 11,773,401.00 |
| Mar 30 2024 | 0.3168 | -0.0074 | -2.28% | 0.323 | 0.3297 | 0.3132 | 8,587,031.00 |
| Mar 29 2024 | 0.3242 | 0.0031 | 0.97% | 0.3205 | 0.3383 | 0.3189 | 19,758,439.00 |
| Mar 28 2024 | 0.3211 | 0.0059 | 1.87% | 0.3154 | 0.3245 | 0.3077 | 8,553,248.00 |
| Mar 27 2024 | 0.3152 | -0.0096 | -2.96% | 0.3245 | 0.338 | 0.308 | 19,062,821.00 |
| Mar 26 2024 | 0.3248 | 0.0066 | 2.07% | 0.3174 | 0.333 | 0.3164 | 13,467,073.00 |
| Mar 25 2024 | 0.3182 | 0.0083 | 2.68% | 0.3086 | 0.3236 | 0.3075 | 12,210,109.00 |
| Mar 24 2024 | 0.3099 | 0.0175 | 5.98% | 0.2932 | 0.3137 | 0.2912 | 10,186,743.00 |
| Mar 23 2024 | 0.2924 | -0.0017 | -0.58% | 0.2925 | 0.3043 | 0.2895 | 8,563,793.00 |
| Mar 22 2024 | 0.2941 | -0.0129 | -4.20% | 0.3056 | 0.3146 | 0.2852 | 13,510,938.00 |
| Mar 21 2024 | 0.307 | 0.004 | 1.32% | 0.3011 | 0.3127 | 0.2953 | 17,252,363.00 |
| Mar 20 2024 | 0.303 | 0.0308 | 11.32% | 0.2736 | 0.3102 | 0.2559 | 19,411,341.00 |
| Mar 19 2024 | 0.2722 | -0.0352 | -11.45% | 0.3077 | 0.3115 | 0.2621 | 15,750,059.00 |
| Mar 18 2024 | 0.3074 | -0.0209 | -6.37% | 0.3265 | 0.3309 | 0.3009 | 12,255,897.00 |
| Mar 17 2024 | 0.3283 | 0.0166 | 5.33% | 0.3143 | 0.3326 | 0.2952 | 15,084,283.00 |
| Mar 16 2024 | 0.3117 | -0.0373 | -10.69% | 0.349 | 0.3519 | 0.3046 | 14,678,641.00 |
| Mar 15 2024 | 0.349 | -0.0489 | -12.29% | 0.3821 | 0.3871 | 0.3272 | 12,386,651.00 |
| Mar 14 2024 | 0.3979 | 0.00 | 0.00% | 0.3979 | 0.3979 | 0.3979 | 0.00 |
| Mar 13 2024 | 0.3979 | 0.0051 | 1.30% | 0.3908 | 0.419 | 0.3835 | 44,067,723.00 |
| Mar 12 2024 | 0.3928 | 0.0135 | 3.56% | 0.3795 | 0.3998 | 0.3464 | 28,833,986.00 |
| Mar 11 2024 | 0.3793 | -0.0015 | -0.39% | 0.3805 | 0.383 | 0.3605 | 18,449,451.00 |
| Mar 10 2024 | 0.3808 | -0.0007 | -0.18% | 0.3808 | 0.3916 | 0.3678 | 13,163,110.00 |
| Mar 09 2024 | 0.3815 | 0.0145 | 3.95% | 0.3669 | 0.400 | 0.3646 | 19,269,634.00 |
| Mar 08 2024 | 0.367 | -0.0063 | -1.69% | 0.3737 | 0.3781 | 0.3425 | 17,991,082.00 |
| Mar 07 2024 | 0.3733 | -0.0029 | -0.77% | 0.3755 | 0.3843 | 0.3596 | 17,969,328.00 |
| Mar 06 2024 | 0.3762 | 0.0258 | 7.36% | 0.3506 | 0.381 | 0.3397 | 12,417,280.00 |
| Mar 05 2024 | 0.3504 | -0.0443 | -11.22% | 0.3943 | 0.4089 | 0.3177 | 17,867,871.00 |
