CTSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 23 2024 | 0.730883 | -0.005377 | -0.73% | 0.735475 | 0.739819 | 0.725212 | 0.00 |
Apr 22 2024 | 0.73626 | 0.020724 | 2.90% | 0.702716 | 0.740422 | 0.696429 | 0.00 |
Apr 21 2024 | 0.715536 | 0.000843 | 0.12% | 0.713228 | 0.72323 | 0.70766 | 0.00 |
Apr 20 2024 | 0.714692 | 0.009509 | 1.35% | 0.702716 | 0.720559 | 0.696429 | 0.00 |
Apr 19 2024 | 0.705183 | 0.005891 | 0.84% | 0.697855 | 0.721116 | 0.656218 | 0.00 |
Apr 18 2024 | 0.699292 | 0.024114 | 3.57% | 0.674726 | 0.706087 | 0.669935 | 0.00 |
Apr 17 2024 | 0.675179 | -0.026384 | -3.76% | 0.702922 | 0.709681 | 0.659127 | 0.00 |
Apr 16 2024 | 0.701562 | 0.003101 | 0.44% | 0.698297 | 0.707747 | 0.679581 | 0.00 |
Apr 15 2024 | 0.698462 | -0.025906 | -3.58% | 0.754448 | 0.756552 | 0.686276 | 0.00 |
Apr 14 2024 | 0.724367 | 0.014379 | 2.03% | 0.708161 | 0.724987 | 0.684482 | 0.00 |
Apr 13 2024 | 0.709989 | -0.029102 | -3.94% | 0.738724 | 0.748073 | 0.678238 | 0.00 |
Apr 12 2024 | 0.73909 | -0.032385 | -4.20% | 0.770799 | 0.783862 | 0.726968 | 0.00 |
Apr 11 2024 | 0.771476 | -0.005358 | -0.69% | 0.776858 | 0.78455 | 0.765948 | 0.00 |
Apr 10 2024 | 0.776834 | 0.015188 | 1.99% | 0.760956 | 0.782689 | 0.743641 | 0.00 |
Apr 09 2024 | 0.761646 | -0.027877 | -3.53% | 0.788385 | 0.789927 | 0.751751 | 0.00 |
Apr 08 2024 | 0.789522 | 0.025046 | 3.28% | 0.754448 | 0.800225 | 0.747405 | 0.00 |
Apr 07 2024 | 0.764476 | 0.005275 | 0.69% | 0.758644 | 0.773503 | 0.758632 | 0.00 |
Apr 06 2024 | 0.759201 | 0.010614 | 1.42% | 0.74619 | 0.766215 | 0.743179 | 0.00 |
Apr 05 2024 | 0.748587 | -0.005105 | -0.68% | 0.754448 | 0.756552 | 0.726833 | 0.00 |
Apr 04 2024 | 0.753692 | 0.025486 | 3.50% | 0.727442 | 0.763019 | 0.716909 | 0.00 |
Apr 03 2024 | 0.728206 | 0.007377 | 1.02% | 0.721126 | 0.736913 | 0.711202 | 0.00 |
Apr 02 2024 | 0.720829 | -0.048476 | -6.30% | 0.766964 | 0.766964 | 0.711071 | 0.00 |
Apr 01 2024 | 0.769305 | -0.015372 | -1.96% | 0.499574 | 0.771392 | 0.498345 | 0.00 |
Mar 31 2024 | 0.784677 | 0.01768 | 2.31% | 0.767748 | 0.785236 | 0.767624 | 0.00 |
Mar 30 2024 | 0.766998 | -0.002585 | -0.34% | 0.769092 | 0.774502 | 0.766274 | 0.00 |
Mar 29 2024 | 0.769583 | -0.009497 | -1.22% | 0.779164 | 0.780935 | 0.760838 | 0.00 |
Mar 28 2024 | 0.77908 | 0.016827 | 2.21% | 0.765222 | 0.788419 | 0.759156 | 0.00 |
Mar 27 2024 | 0.762253 | -0.008444 | -1.10% | 0.770727 | 0.789364 | 0.752864 | 0.00 |
Mar 26 2024 | 0.770697 | 0.000792 | 0.10% | 0.768287 | 0.787782 | 0.764271 | 0.00 |
Mar 25 2024 | 0.769905 | 0.028536 | 3.85% | 0.499574 | 0.783938 | 0.498345 | 0.00 |
Mar 24 2024 | 0.74137 | 0.032829 | 4.63% | 0.705532 | 0.743975 | 0.702896 | 0.00 |
Mar 23 2024 | 0.708541 | 0.010111 | 1.45% | 0.701675 | 0.725306 | 0.694064 | 0.00 |
Mar 22 2024 | 0.69843 | -0.022425 | -3.11% | 0.721179 | 0.733641 | 0.686039 | 0.00 |
Mar 21 2024 | 0.720855 | -0.025887 | -3.47% | 0.747899 | 0.750865 | 0.711692 | 0.00 |
Mar 20 2024 | 0.746742 | 0.061903 | 9.04% | 0.684197 | 0.749882 | 0.669964 | 0.00 |
Mar 19 2024 | 0.684839 | -0.061368 | -8.22% | 0.745501 | 0.749977 | 0.677643 | 0.00 |
Mar 18 2024 | 0.746208 | -0.00649 | -0.86% | 0.499574 | 0.755796 | 0.498345 | 0.00 |
Mar 17 2024 | 0.752697 | 0.034579 | 4.82% | 0.722702 | 0.757772 | 0.711065 | 0.00 |
Mar 16 2024 | 0.718118 | -0.048504 | -6.33% | 0.76586 | 0.7707 | 0.715895 | 0.00 |
Mar 15 2024 | 0.766622 | -0.02024 | -2.57% | 0.499574 | 0.776431 | 0.498345 | 0.00 |
Mar 14 2024 | 0.786863 | -0.01819 | -2.26% | 0.804297 | 0.812359 | 0.755567 | 0.00 |
Mar 13 2024 | 0.805053 | 0.018132 | 2.30% | 0.78613 | 0.811521 | 0.785424 | 0.00 |
Mar 12 2024 | 0.78692 | -0.007535 | -0.95% | 0.796306 | 0.803413 | 0.762321 | 0.00 |
Mar 11 2024 | 0.794455 | 0.034292 | 4.51% | 0.499574 | 0.802622 | 0.498345 | 0.00 |
Mar 10 2024 | 0.760163 | 0.005805 | 0.77% | 0.754038 | 0.770619 | 0.751826 | 0.00 |
Mar 09 2024 | 0.754358 | 0.002252 | 0.30% | 0.752127 | 0.756197 | 0.749286 | 0.00 |
Mar 08 2024 | 0.752106 | 0.013499 | 1.83% | 0.737522 | 0.771095 | 0.731922 | 0.00 |
Mar 07 2024 | 0.738607 | 0.010966 | 1.51% | 0.726455 | 0.749396 | 0.723846 | 0.00 |
Mar 06 2024 | 0.727641 | 0.01908 | 2.69% | 0.701678 | 0.744276 | 0.691927 | 0.00 |
Mar 05 2024 | 0.708561 | -0.037975 | -5.09% | 0.752023 | 0.760346 | 0.668204 | 0.00 |
Mar 04 2024 | 0.746535 | 0.053022 | 7.65% | 0.499574 | 0.75398 | 0.498345 | 0.00 |
Mar 03 2024 | 0.693513 | 0.010567 | 1.55% | 0.682617 | 0.696397 | 0.676914 | 0.00 |
Mar 02 2024 | 0.682946 | -0.005649 | -0.82% | 0.687874 | 0.687874 | 0.678631 | 0.00 |
Mar 01 2024 | 0.688595 | 0.012047 | 1.78% | 0.673794 | 0.695282 | 0.669539 | 0.00 |
Feb 29 2024 | 0.676548 | -0.011451 | -1.66% | 0.686067 | 0.70087 | 0.666283 | 0.00 |
Feb 28 2024 | 0.687998 | 0.060456 | 9.63% | 0.628014 | 0.704622 | 0.624726 | 0.00 |
Feb 27 2024 | 0.627542 | 0.02723 | 4.54% | 0.601423 | 0.63407 | 0.600212 | 0.00 |
Feb 26 2024 | 0.600313 | 0.030384 | 5.33% | 0.499574 | 0.605082 | 0.498345 | 0.00 |
Feb 25 2024 | 0.569928 | 0.002283 | 0.40% | 0.567739 | 0.572025 | 0.564664 | 0.00 |
Feb 24 2024 | 0.567645 | 0.007566 | 1.35% | 0.558759 | 0.569113 | 0.556941 | 0.00 |
Feb 23 2024 | 0.56008 | -0.004767 | -0.84% | 0.564813 | 0.566941 | 0.556436 | 0.00 |
Feb 22 2024 | 0.564847 | -0.007177 | -1.25% | 0.570178 | 0.572807 | 0.56084 | 0.00 |
Feb 21 2024 | 0.572024 | -0.003942 | -0.68% | 0.575374 | 0.57678 | 0.558042 | 0.00 |
Feb 20 2024 | 0.575966 | 0.006041 | 1.06% | 0.570386 | 0.583082 | 0.559533 | 0.00 |
Feb 19 2024 | 0.569925 | -0.004147 | -0.72% | 0.499574 | 0.578024 | 0.498345 | 0.00 |
Feb 18 2024 | 0.574072 | 0.004383 | 0.77% | 0.568606 | 0.576912 | 0.564032 | 0.00 |
Feb 17 2024 | 0.56969 | -0.005324 | -0.93% | 0.574317 | 0.574812 | 0.557942 | 0.00 |
Feb 16 2024 | 0.575014 | 0.002873 | 0.50% | 0.571938 | 0.578285 | 0.568712 | 0.00 |
Feb 15 2024 | 0.572142 | 0.000944 | 0.17% | 0.570724 | 0.581953 | 0.565487 | 0.00 |
Feb 14 2024 | 0.571197 | 0.024259 | 4.44% | 0.54763 | 0.573162 | 0.542549 | 0.00 |
Feb 13 2024 | 0.546938 | -0.003888 | -0.71% | 0.55016 | 0.5547 | 0.532862 | 0.00 |