Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CTSIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.21058 | -0.0009 | -0.43% | 0.21178 | 0.2145 | 0.20611 | 4,640.00 |
| May 21 2024 | 0.21148 | 0.01783 | 9.21% | 0.20922 | 0.21934 | 0.20671 | 30,354.00 |
| May 20 2024 | 0.19365 | 0.00 | 0.00% | 0.19365 | 0.19365 | 0.19365 | 0.00 |
| May 19 2024 | 0.19365 | -0.00655 | -3.27% | 0.1996 | 0.20188 | 0.1923 | 4,434.00 |
| May 18 2024 | 0.2002 | 0.00013 | 0.06% | 0.19985 | 0.20307 | 0.19735 | 16,571.00 |
| May 17 2024 | 0.20007 | 0.00692 | 3.58% | 0.19328 | 0.2023 | 0.19209 | 21,471.00 |
| May 16 2024 | 0.19315 | -0.00165 | -0.85% | 0.19541 | 0.19895 | 0.18851 | 16,949.00 |
| May 15 2024 | 0.1948 | 0.0126 | 6.92% | 0.18294 | 0.19688 | 0.18073 | 11,760.00 |
| May 14 2024 | 0.1822 | -0.00676 | -3.58% | 0.18905 | 0.19071 | 0.18136 | 9,188.00 |
| May 13 2024 | 0.18896 | -0.00025 | -0.13% | 0.18926 | 0.19459 | 0.18099 | 11,697.00 |
| May 12 2024 | 0.18921 | -0.0026 | -1.36% | 0.19196 | 0.19609 | 0.18832 | 19,917.00 |
| May 11 2024 | 0.19181 | -0.00251 | -1.29% | 0.19467 | 0.19705 | 0.19154 | 5,626.00 |
| May 10 2024 | 0.19432 | -0.00789 | -3.90% | 0.20221 | 0.20485 | 0.19086 | 15,117.00 |
| May 09 2024 | 0.20221 | 0.00431 | 2.18% | 0.19593 | 0.20401 | 0.19324 | 3,136.00 |
| May 08 2024 | 0.1979 | 0.00 | 0.00% | 0.1979 | 0.1979 | 0.1979 | 0.00 |
| May 07 2024 | 0.1979 | -0.00198 | -0.99% | 0.20026 | 0.20552 | 0.19707 | 21,012.00 |
| May 06 2024 | 0.19988 | -0.00594 | -2.89% | 0.20575 | 0.21077 | 0.1985 | 46,403.00 |
| May 05 2024 | 0.20582 | 0.00471 | 2.34% | 0.20142 | 0.210 | 0.19716 | 86,977.00 |
| May 04 2024 | 0.20111 | 0.00136 | 0.68% | 0.19995 | 0.20465 | 0.19795 | 46,277.00 |
| May 03 2024 | 0.19975 | 0.01177 | 6.26% | 0.19344 | 0.2013 | 0.19036 | 17,373.00 |
| May 02 2024 | 0.18798 | 0.00 | 0.00% | 0.18798 | 0.18798 | 0.18798 | 0.00 |
| May 01 2024 | 0.18798 | 0.00261 | 1.41% | 0.18517 | 0.18921 | 0.17555 | 295,695.00 |
| Apr 30 2024 | 0.18537 | -0.01301 | -6.56% | 0.19785 | 0.20116 | 0.17819 | 191,185.00 |
| Apr 29 2024 | 0.19838 | -0.0079 | -3.83% | 0.20717 | 0.20853 | 0.19331 | 48,359.00 |
| Apr 28 2024 | 0.20628 | -0.00844 | -3.93% | 0.21396 | 0.21943 | 0.20537 | 374,084.00 |
| Apr 27 2024 | 0.21472 | 0.0185 | 9.43% | 0.19691 | 0.2509 | 0.18801 | 1,110,162.00 |
| Apr 26 2024 | 0.19622 | -0.00613 | -3.03% | 0.20209 | 0.20248 | 0.19328 | 3,858.00 |
| Apr 25 2024 | 0.20235 | -0.01455 | -6.71% | 0.20352 | 0.20659 | 0.193 | 25,724.00 |
| Apr 24 2024 | 0.2169 | 0.00 | 0.00% | 0.2169 | 0.2169 | 0.2169 | 0.00 |
| Apr 23 2024 | 0.2169 | 0.01474 | 7.29% | 0.21924 | 0.22173 | 0.21228 | 12,370.00 |
| Apr 22 2024 | 0.20216 | 0.00 | 0.00% | 0.20216 | 0.20216 | 0.20216 | 0.00 |
| Apr 21 2024 | 0.20216 | 0.00 | 0.00% | 0.20216 | 0.20216 | 0.20216 | 0.00 |
| Apr 20 2024 | 0.20216 | 0.00 | 0.00% | 0.20216 | 0.20216 | 0.20216 | 0.00 |
| Apr 19 2024 | 0.20216 | 0.00427 | 2.16% | 0.19742 | 0.20542 | 0.18225 | 165,430.00 |
| Apr 18 2024 | 0.19789 | 0.00223 | 1.14% | 0.19002 | 0.19989 | 0.18357 | 64,375.00 |
| Apr 17 2024 | 0.19566 | 0.00 | 0.00% | 0.19566 | 0.19566 | 0.19566 | 0.00 |
| Apr 16 2024 | 0.19566 | 0.00321 | 1.67% | 0.19165 | 0.201 | 0.18326 | 84,097.00 |
| Apr 15 2024 | 0.19245 | 0.00721 | 3.89% | 0.20061 | 0.21331 | 0.18575 | 57,236.00 |
| Apr 14 2024 | 0.18524 | 0.00 | 0.00% | 0.18524 | 0.18524 | 0.18524 | 0.00 |
| Apr 13 2024 | 0.18524 | -0.08483 | -31.41% | 0.21571 | 0.22672 | 0.15433 | 1,190,716.00 |
| Apr 12 2024 | 0.27007 | 0.00 | 0.00% | 0.27007 | 0.27007 | 0.27007 | 0.00 |
| Apr 11 2024 | 0.27007 | -0.00783 | -2.82% | 0.27724 | 0.27909 | 0.2678 | 9,774.00 |
| Apr 10 2024 | 0.2779 | -0.00013 | -0.05% | 0.27718 | 0.27968 | 0.26239 | 49,263.00 |
| Apr 09 2024 | 0.27803 | -0.01342 | -4.60% | 0.29203 | 0.29495 | 0.27415 | 33,567.00 |
| Apr 08 2024 | 0.29145 | 0.01228 | 4.40% | 0.27798 | 0.2938 | 0.2724 | 32,860.00 |
| Apr 07 2024 | 0.27917 | 0.00421 | 1.53% | 0.27491 | 0.28945 | 0.27432 | 82,681.00 |
| Apr 06 2024 | 0.27496 | -0.00165 | -0.60% | 0.27112 | 0.27808 | 0.26989 | 13,833.00 |
| Apr 05 2024 | 0.27661 | 0.00 | 0.00% | 0.27661 | 0.27661 | 0.27661 | 0.00 |
| Apr 04 2024 | 0.27661 | 0.00747 | 2.78% | 0.2687 | 0.28656 | 0.26481 | 12,417.00 |
| Apr 03 2024 | 0.26914 | 0.00099 | 0.37% | 0.26633 | 0.27725 | 0.26099 | 2,503.00 |
| Apr 02 2024 | 0.26815 | -0.05466 | -16.93% | 0.29102 | 0.29102 | 0.26111 | 38.00 |
| Apr 01 2024 | 0.32281 | 0.00 | 0.00% | 0.32281 | 0.32281 | 0.32281 | 0.00 |
| Mar 31 2024 | 0.32281 | 0.00 | 0.00% | 0.32281 | 0.32281 | 0.32281 | 0.00 |
| Mar 30 2024 | 0.32281 | -0.00112 | -0.35% | 0.32329 | 0.32727 | 0.32205 | 1,016.00 |
| Mar 29 2024 | 0.32393 | 0.00546 | 1.71% | 0.32015 | 0.33345 | 0.31988 | 1,413.00 |
| Mar 28 2024 | 0.31847 | 0.00 | 0.00% | 0.31847 | 0.31847 | 0.31847 | 0.00 |
| Mar 27 2024 | 0.31847 | -0.00675 | -2.08% | 0.32459 | 0.33495 | 0.3158 | 43.00 |
| Mar 26 2024 | 0.32522 | 0.00485 | 1.51% | 0.31749 | 0.33047 | 0.31749 | 44.00 |
| Mar 25 2024 | 0.32037 | 0.00879 | 2.82% | 0.30904 | 0.32341 | 0.30854 | 33.00 |
| Mar 24 2024 | 0.31158 | 0.01363 | 4.57% | 0.29394 | 0.31158 | 0.29361 | 784.00 |
| Mar 23 2024 | 0.29795 | 0.00886 | 3.06% | 0.29253 | 0.29943 | 0.29203 | 50.00 |
| Mar 22 2024 | 0.28909 | -0.01441 | -4.75% | 0.30538 | 0.30734 | 0.28778 | 105.00 |
| Mar 21 2024 | 0.3035 | 0.00171 | 0.57% | 0.30174 | 0.31024 | 0.30132 | 673.00 |
| Mar 20 2024 | 0.30179 | 0.01833 | 6.47% | 0.27162 | 0.30181 | 0.26558 | 1,871.00 |
| Mar 19 2024 | 0.28346 | -0.02719 | -8.75% | 0.30871 | 0.309 | 0.26704 | 797.00 |
| Mar 18 2024 | 0.31065 | -0.01991 | -6.02% | 0.32634 | 0.32634 | 0.30142 | 1,845.00 |
| Mar 17 2024 | 0.33056 | 0.01969 | 6.33% | 0.3158 | 0.33213 | 0.31531 | 951.00 |
| Mar 16 2024 | 0.31087 | -0.03145 | -9.19% | 0.34923 | 0.3498 | 0.31025 | 620.00 |
| Mar 15 2024 | 0.34232 | -0.04292 | -11.14% | 0.38271 | 0.38271 | 0.33151 | 7,871.00 |
| Mar 14 2024 | 0.38524 | -0.0071 | -1.81% | 0.39517 | 0.39541 | 0.37236 | 2,189.00 |
| Mar 13 2024 | 0.39234 | 0.00203 | 0.52% | 0.39056 | 0.4165 | 0.39056 | 487.00 |
| Mar 12 2024 | 0.39031 | 0.01385 | 3.68% | 0.37837 | 0.39076 | 0.37786 | 38,967.00 |
| Mar 11 2024 | 0.37646 | 0.00527 | 1.42% | 0.3798 | 0.3806 | 0.37409 | 276.00 |
| Mar 10 2024 | 0.37119 | 0.00821 | 2.26% | 0.38034 | 0.38034 | 0.37119 | 2,518.00 |
| Mar 09 2024 | 0.36298 | 0.00 | 0.00% | 0.36298 | 0.36298 | 0.36298 | 0.00 |
| Mar 08 2024 | 0.36298 | -0.01456 | -3.86% | 0.37313 | 0.37431 | 0.36114 | 26.00 |
| Mar 07 2024 | 0.37754 | 0.00027 | 0.07% | 0.37546 | 0.37805 | 0.36069 | 171.00 |
| Mar 06 2024 | 0.37727 | 0.01099 | 3.00% | 0.34998 | 0.3773 | 0.34918 | 696.00 |
| Mar 05 2024 | 0.36628 | -0.05138 | -12.30% | 0.3935 | 0.39406 | 0.36628 | 534.00 |
| Mar 04 2024 | 0.41766 | 0.0033 | 0.80% | 0.41824 | 0.4184 | 0.41766 | 4.00 |
| Mar 03 2024 | 0.41436 | 0.00001 | 0.00% | 0.40965 | 0.41436 | 0.40965 | 7.00 |
| Mar 02 2024 | 0.41435 | 0.01859 | 4.70% | 0.42204 | 0.42567 | 0.41435 | 17.00 |
| Mar 01 2024 | 0.39576 | -0.00961 | -2.37% | 0.39559 | 0.39727 | 0.39518 | 13.00 |
| Feb 29 2024 | 0.40537 | -0.01335 | -3.19% | 0.42086 | 0.42402 | 0.40377 | 2,397.00 |
| Feb 28 2024 | 0.41872 | 0.0626 | 17.58% | 0.35436 | 0.41993 | 0.35431 | 91.00 |
| Feb 27 2024 | 0.35612 | 0.00346 | 0.98% | 0.35116 | 0.35623 | 0.34906 | 34.00 |
| Feb 26 2024 | 0.35266 | 0.02331 | 7.08% | 0.38178 | 0.38304 | 0.35229 | 984.00 |
| Feb 25 2024 | 0.32935 | 0.00 | 0.00% | 0.32935 | 0.32935 | 0.32935 | 0.00 |
| Feb 24 2024 | 0.32935 | 0.00082 | 0.25% | 0.33079 | 0.33079 | 0.32935 | 5.00 |
| Feb 23 2024 | 0.32853 | -0.00318 | -0.96% | 0.32333 | 0.33318 | 0.323 | 232.00 |
