Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CTSIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.2064 | -0.0042 | -1.99% | 0.2107 | 0.2174 | 0.1943 | 2,678,892.00 |
| May 22 2024 | 0.2106 | -0.0011 | -0.52% | 0.2119 | 0.2143 | 0.2069 | 846,796.00 |
| May 21 2024 | 0.2117 | 0.0025 | 1.20% | 0.210 | 0.219 | 0.2064 | 2,380,605.00 |
| May 20 2024 | 0.2092 | 0.0156 | 8.06% | 0.1933 | 0.2112 | 0.1899 | 1,419,336.00 |
| May 19 2024 | 0.1936 | -0.0065 | -3.25% | 0.1994 | 0.2016 | 0.1913 | 528,070.00 |
| May 18 2024 | 0.2001 | -0.0002 | -0.10% | 0.1999 | 0.2032 | 0.1973 | 465,613.00 |
| May 17 2024 | 0.2003 | 0.0068 | 3.51% | 0.1934 | 0.2022 | 0.1923 | 1,138,067.00 |
| May 16 2024 | 0.1935 | -0.0014 | -0.72% | 0.1951 | 0.1989 | 0.1885 | 691,881.00 |
| May 15 2024 | 0.1949 | 0.0127 | 6.97% | 0.1827 | 0.1969 | 0.1809 | 947,672.00 |
| May 14 2024 | 0.1822 | -0.0069 | -3.65% | 0.1888 | 0.1907 | 0.1812 | 655,049.00 |
| May 13 2024 | 0.1891 | -0.0002 | -0.11% | 0.1892 | 0.1947 | 0.1802 | 1,048,967.00 |
| May 12 2024 | 0.1893 | -0.0026 | -1.35% | 0.1921 | 0.1972 | 0.1882 | 921,505.00 |
| May 11 2024 | 0.1919 | -0.0019 | -0.98% | 0.1946 | 0.197 | 0.1913 | 347,484.00 |
| May 10 2024 | 0.1938 | -0.0084 | -4.15% | 0.202 | 0.2045 | 0.1909 | 605,591.00 |
| May 09 2024 | 0.2022 | 0.0056 | 2.85% | 0.1945 | 0.2042 | 0.1924 | 615,069.00 |
| May 08 2024 | 0.1966 | -0.002 | -1.01% | 0.1983 | 0.2016 | 0.1922 | 785,703.00 |
| May 07 2024 | 0.1986 | -0.0017 | -0.85% | 0.2002 | 0.2055 | 0.1968 | 579,033.00 |
| May 06 2024 | 0.2003 | -0.0053 | -2.58% | 0.206 | 0.2109 | 0.1984 | 1,103,853.00 |
| May 05 2024 | 0.2056 | 0.0047 | 2.34% | 0.2009 | 0.2101 | 0.197 | 2,686,392.00 |
| May 04 2024 | 0.2009 | 0.0011 | 0.55% | 0.2001 | 0.2045 | 0.1978 | 643,071.00 |
| May 03 2024 | 0.1998 | 0.0065 | 3.36% | 0.1935 | 0.2014 | 0.1903 | 757,764.00 |
| May 02 2024 | 0.1933 | 0.0057 | 3.04% | 0.1873 | 0.1949 | 0.1815 | 1,008,113.00 |
| May 01 2024 | 0.1876 | 0.0021 | 1.13% | 0.185 | 0.1891 | 0.1752 | 2,588,121.00 |
| Apr 30 2024 | 0.1855 | -0.0127 | -6.41% | 0.1981 | 0.201 | 0.1779 | 2,790,129.00 |
| Apr 29 2024 | 0.1982 | -0.0078 | -3.79% | 0.2067 | 0.2082 | 0.1931 | 1,388,006.00 |
| Apr 28 2024 | 0.206 | -0.0087 | -4.05% | 0.2133 | 0.2195 | 0.2052 | 4,002,158.00 |
| Apr 27 2024 | 0.2147 | 0.0185 | 9.43% | 0.196 | 0.2505 | 0.1887 | 19,894,078.00 |
| Apr 26 2024 | 0.1962 | -0.0062 | -3.06% | 0.2019 | 0.2024 | 0.1932 | 677,033.00 |
| Apr 25 2024 | 0.2024 | -0.0012 | -0.59% | 0.2034 | 0.2067 | 0.1931 | 1,061,094.00 |
| Apr 24 2024 | 0.2036 | -0.0135 | -6.22% | 0.2176 | 0.224 | 0.2011 | 1,228,972.00 |
| Apr 23 2024 | 0.2171 | -0.0021 | -0.96% | 0.219 | 0.222 | 0.2123 | 711,681.00 |
| Apr 22 2024 | 0.2192 | 0.0049 | 2.29% | 0.2145 | 0.2242 | 0.2131 | 1,107,606.00 |
| Apr 21 2024 | 0.2143 | -0.0039 | -1.79% | 0.2171 | 0.2191 | 0.2099 | 593,670.00 |
| Apr 20 2024 | 0.2182 | 0.0161 | 7.97% | 0.202 | 0.220 | 0.1984 | 984,459.00 |
| Apr 19 2024 | 0.2021 | 0.004 | 2.02% | 0.1976 | 0.2055 | 0.1819 | 2,444,587.00 |
| Apr 18 2024 | 0.1981 | 0.0092 | 4.87% | 0.1896 | 0.2012 | 0.1834 | 2,155,546.00 |
| Apr 17 2024 | 0.1889 | -0.007 | -3.57% | 0.1945 | 0.1998 | 0.183 | 2,031,931.00 |
| Apr 16 2024 | 0.1959 | 0.003 | 1.56% | 0.1919 | 0.2013 | 0.1832 | 2,011,816.00 |
| Apr 15 2024 | 0.1929 | -0.0095 | -4.69% | 0.2008 | 0.2137 | 0.1858 | 2,224,368.00 |
| Apr 14 2024 | 0.2024 | 0.0171 | 9.23% | 0.1861 | 0.2042 | 0.1764 | 4,789,215.00 |
| Apr 13 2024 | 0.1853 | -0.032 | -14.73% | 0.216 | 0.2273 | 0.159 | 14,275,537.00 |
| Apr 12 2024 | 0.2173 | -0.0531 | -19.64% | 0.2701 | 0.2777 | 0.2079 | 9,045,536.00 |
| Apr 11 2024 | 0.2704 | -0.0078 | -2.80% | 0.2776 | 0.2791 | 0.2681 | 1,846,525.00 |
| Apr 10 2024 | 0.2782 | 0.0003 | 0.11% | 0.2776 | 0.2798 | 0.261 | 2,291,668.00 |
| Apr 09 2024 | 0.2779 | -0.0136 | -4.67% | 0.2916 | 0.2978 | 0.2741 | 5,101,036.00 |
| Apr 08 2024 | 0.2915 | 0.0122 | 4.37% | 0.2786 | 0.2982 | 0.2724 | 2,745,892.00 |
| Apr 07 2024 | 0.2793 | 0.0037 | 1.34% | 0.2751 | 0.2902 | 0.2745 | 2,496,563.00 |
| Apr 06 2024 | 0.2756 | 0.0045 | 1.66% | 0.2716 | 0.2813 | 0.2701 | 913,041.00 |
| Apr 05 2024 | 0.2711 | -0.0079 | -2.83% | 0.2781 | 0.2793 | 0.2625 | 970,069.00 |
| Apr 04 2024 | 0.279 | 0.0099 | 3.68% | 0.2682 | 0.2872 | 0.2636 | 2,268,586.00 |
| Apr 03 2024 | 0.2691 | 0.0013 | 0.49% | 0.2675 | 0.2774 | 0.2574 | 4,234,961.00 |
| Apr 02 2024 | 0.2678 | -0.0238 | -8.16% | 0.2913 | 0.2916 | 0.2604 | 8,089,947.00 |
| Apr 01 2024 | 0.2916 | -0.020 | -6.42% | 0.3107 | 0.3178 | 0.2814 | 5,961,701.00 |
| Mar 31 2024 | 0.3116 | -0.0054 | -1.70% | 0.3168 | 0.3205 | 0.3084 | 2,438,535.00 |
| Mar 30 2024 | 0.317 | -0.0076 | -2.34% | 0.3246 | 0.3537 | 0.3135 | 3,405,071.00 |
| Mar 29 2024 | 0.3246 | 0.0034 | 1.06% | 0.3206 | 0.338 | 0.3194 | 6,613,017.00 |
| Mar 28 2024 | 0.3212 | 0.0062 | 1.97% | 0.315 | 0.3243 | 0.3054 | 2,848,032.00 |
| Mar 27 2024 | 0.315 | -0.0099 | -3.05% | 0.3247 | 0.3379 | 0.3115 | 5,483,614.00 |
| Mar 26 2024 | 0.3249 | 0.0064 | 2.01% | 0.3177 | 0.3331 | 0.3163 | 3,640,683.00 |
| Mar 25 2024 | 0.3185 | 0.0088 | 2.84% | 0.3086 | 0.3237 | 0.3075 | 4,066,258.00 |
| Mar 24 2024 | 0.3097 | 0.0174 | 5.95% | 0.2922 | 0.3172 | 0.2913 | 2,926,489.00 |
| Mar 23 2024 | 0.2923 | -0.0022 | -0.75% | 0.2924 | 0.3042 | 0.290 | 1,744,700.00 |
| Mar 22 2024 | 0.2945 | -0.0128 | -4.17% | 0.3069 | 0.3142 | 0.2852 | 2,598,256.00 |
| Mar 21 2024 | 0.3073 | 0.0047 | 1.55% | 0.3013 | 0.3124 | 0.2957 | 3,901,736.00 |
| Mar 20 2024 | 0.3026 | 0.0304 | 11.17% | 0.2728 | 0.3035 | 0.2561 | 5,006,119.00 |
| Mar 19 2024 | 0.2722 | -0.0351 | -11.42% | 0.3075 | 0.3106 | 0.2608 | 7,480,812.00 |
| Mar 18 2024 | 0.3073 | -0.0213 | -6.48% | 0.3266 | 0.3304 | 0.3013 | 3,058,569.00 |
| Mar 17 2024 | 0.3286 | 0.0169 | 5.42% | 0.3136 | 0.3321 | 0.295 | 4,049,289.00 |
| Mar 16 2024 | 0.3117 | -0.0374 | -10.71% | 0.3487 | 0.3517 | 0.3023 | 4,405,705.00 |
| Mar 15 2024 | 0.3491 | -0.0319 | -8.37% | 0.3817 | 0.3867 | 0.3265 | 6,855,281.00 |
| Mar 14 2024 | 0.381 | -0.0171 | -4.30% | 0.3991 | 0.4018 | 0.3643 | 4,868,590.00 |
| Mar 13 2024 | 0.3981 | 0.0052 | 1.32% | 0.3905 | 0.4206 | 0.3835 | 9,009,993.00 |
| Mar 12 2024 | 0.3929 | 0.0138 | 3.64% | 0.3789 | 0.3997 | 0.3497 | 8,784,177.00 |
| Mar 11 2024 | 0.3791 | -0.0018 | -0.47% | 0.3811 | 0.3839 | 0.355 | 8,130,692.00 |
| Mar 10 2024 | 0.3809 | -0.0015 | -0.39% | 0.3818 | 0.3921 | 0.368 | 4,533,091.00 |
| Mar 09 2024 | 0.3824 | 0.0148 | 4.03% | 0.367 | 0.3968 | 0.3657 | 7,066,892.00 |
| Mar 08 2024 | 0.3676 | -0.0062 | -1.66% | 0.3741 | 0.3784 | 0.3455 | 8,916,927.00 |
| Mar 07 2024 | 0.3738 | -0.0027 | -0.72% | 0.3763 | 0.3875 | 0.3595 | 7,625,269.00 |
| Mar 06 2024 | 0.3765 | 0.0257 | 7.33% | 0.3507 | 0.3796 | 0.3395 | 6,470,103.00 |
| Mar 05 2024 | 0.3508 | -0.0444 | -11.23% | 0.395 | 0.410 | 0.3079 | 16,910,954.00 |
| Mar 04 2024 | 0.3952 | -0.0252 | -5.99% | 0.4203 | 0.4256 | 0.3813 | 8,441,300.00 |
| Mar 03 2024 | 0.4204 | 0.0099 | 2.41% | 0.4098 | 0.4332 | 0.3676 | 7,167,904.00 |
| Mar 02 2024 | 0.4105 | -0.0152 | -3.57% | 0.4232 | 0.4292 | 0.4038 | 5,645,724.00 |
| Mar 01 2024 | 0.4257 | 0.0308 | 7.80% | 0.3965 | 0.450 | 0.3925 | 11,655,076.00 |
| Feb 29 2024 | 0.3949 | -0.0258 | -6.13% | 0.4221 | 0.4288 | 0.3851 | 12,388,384.00 |
| Feb 28 2024 | 0.4207 | 0.0662 | 18.67% | 0.3552 | 0.4618 | 0.3524 | 31,094,155.00 |
| Feb 27 2024 | 0.3545 | 0.0018 | 0.51% | 0.3515 | 0.3689 | 0.3425 | 6,432,607.00 |
| Feb 26 2024 | 0.3527 | -0.0071 | -1.97% | 0.3587 | 0.3966 | 0.3473 | 10,502,398.00 |
| Feb 25 2024 | 0.3598 | 0.0255 | 7.63% | 0.3332 | 0.374 | 0.3311 | 8,105,665.00 |
| Feb 24 2024 | 0.3343 | 0.003 | 0.91% | 0.3314 | 0.3368 | 0.3227 | 4,908,166.00 |
