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 26 2024 | 0.2369 | -0.0159 | -6.29% | 0.2507 | 0.2543 | 0.2356 | 861,382.00 |
| May 25 2024 | 0.2528 | 0.0266 | 11.76% | 0.2273 | 0.2728 | 0.2251 | 2,228,180.00 |
| May 24 2024 | 0.2262 | 0.020 | 9.70% | 0.2073 | 0.2286 | 0.200 | 939,129.00 |
| May 23 2024 | 0.2062 | -0.0043 | -2.04% | 0.2081 | 0.2175 | 0.1946 | 562,404.00 |
| May 22 2024 | 0.2105 | -0.0014 | -0.66% | 0.2124 | 0.2146 | 0.206 | 227,912.00 |
| May 21 2024 | 0.2119 | 0.0023 | 1.10% | 0.2095 | 0.2193 | 0.2067 | 379,016.00 |
| May 20 2024 | 0.2096 | 0.0167 | 8.66% | 0.1938 | 0.2114 | 0.190 | 267,336.00 |
| May 19 2024 | 0.1929 | -0.0075 | -3.74% | 0.2002 | 0.2018 | 0.1917 | 128,962.00 |
| May 18 2024 | 0.2004 | 0.0005 | 0.25% | 0.199 | 0.2033 | 0.1973 | 138,896.00 |
| May 17 2024 | 0.1999 | 0.0064 | 3.31% | 0.1921 | 0.2023 | 0.1913 | 237,752.00 |
| May 16 2024 | 0.1935 | -0.0013 | -0.67% | 0.1955 | 0.1991 | 0.1886 | 285,659.00 |
| May 15 2024 | 0.1948 | 0.0128 | 7.03% | 0.183 | 0.1968 | 0.1806 | 299,902.00 |
| May 14 2024 | 0.182 | -0.007 | -3.70% | 0.1894 | 0.1908 | 0.1814 | 247,081.00 |
| May 13 2024 | 0.189 | -0.0001 | -0.05% | 0.1906 | 0.1948 | 0.1802 | 245,811.00 |
| May 12 2024 | 0.1891 | -0.0027 | -1.41% | 0.1943 | 0.1961 | 0.1883 | 246,975.00 |
| May 11 2024 | 0.1918 | -0.0026 | -1.34% | 0.1912 | 0.1972 | 0.1909 | 167,506.00 |
| May 10 2024 | 0.1944 | -0.0079 | -3.91% | 0.2017 | 0.2048 | 0.1909 | 255,822.00 |
| May 09 2024 | 0.2023 | 0.0056 | 2.85% | 0.1953 | 0.2041 | 0.1926 | 256,757.00 |
| May 08 2024 | 0.1967 | -0.0013 | -0.66% | 0.1994 | 0.2021 | 0.1919 | 493,744.00 |
| May 07 2024 | 0.198 | -0.0018 | -0.90% | 0.201 | 0.2058 | 0.1969 | 356,974.00 |
| May 06 2024 | 0.1998 | -0.0062 | -3.01% | 0.2041 | 0.2109 | 0.1982 | 485,442.00 |
| May 05 2024 | 0.206 | 0.0051 | 2.54% | 0.2035 | 0.2101 | 0.197 | 553,747.00 |
| May 04 2024 | 0.2009 | 0.0009 | 0.45% | 0.2001 | 0.2047 | 0.1979 | 214,899.00 |
| May 03 2024 | 0.200 | 0.0068 | 3.52% | 0.1951 | 0.2013 | 0.1901 | 373,115.00 |
| May 02 2024 | 0.1932 | 0.0046 | 2.44% | 0.184 | 0.1953 | 0.1818 | 238,204.00 |
| May 01 2024 | 0.1886 | 0.0029 | 1.56% | 0.1822 | 0.1893 | 0.1757 | 571,614.00 |
| Apr 30 2024 | 0.1857 | -0.0126 | -6.35% | 0.1971 | 0.2011 | 0.1778 | 645,567.00 |
| Apr 29 2024 | 0.1983 | -0.0082 | -3.97% | 0.2063 | 0.2084 | 0.1931 | 524,375.00 |
| Apr 28 2024 | 0.2065 | -0.0089 | -4.13% | 0.2133 | 0.2196 | 0.2052 | 1,254,142.00 |
| Apr 27 2024 | 0.2154 | 0.0191 | 9.73% | 0.1978 | 0.2466 | 0.1881 | 2,696,421.00 |
| Apr 26 2024 | 0.1963 | -0.0062 | -3.06% | 0.205 | 0.2051 | 0.1933 | 366,624.00 |
| Apr 25 2024 | 0.2025 | -0.0011 | -0.54% | 0.2061 | 0.2067 | 0.1929 | 455,799.00 |
| Apr 24 2024 | 0.2036 | -0.0136 | -6.26% | 0.2175 | 0.2238 | 0.201 | 409,774.00 |
| Apr 23 2024 | 0.2172 | -0.0022 | -1.00% | 0.2181 | 0.2217 | 0.2124 | 251,559.00 |
| Apr 22 2024 | 0.2194 | 0.005 | 2.33% | 0.2136 | 0.2243 | 0.2123 | 321,811.00 |
| Apr 21 2024 | 0.2144 | -0.0034 | -1.56% | 0.2177 | 0.2197 | 0.2101 | 224,368.00 |
| Apr 20 2024 | 0.2178 | 0.0157 | 7.77% | 0.1998 | 0.2197 | 0.1972 | 302,807.00 |
| Apr 19 2024 | 0.2021 | 0.0043 | 2.17% | 0.1953 | 0.2051 | 0.1821 | 481,344.00 |
| Apr 18 2024 | 0.1978 | 0.0086 | 4.55% | 0.189 | 0.200 | 0.1837 | 300,686.00 |
| Apr 17 2024 | 0.1892 | -0.0064 | -3.27% | 0.2006 | 0.2007 | 0.1832 | 535,750.00 |
| Apr 16 2024 | 0.1956 | 0.0032 | 1.66% | 0.1916 | 0.2008 | 0.1833 | 453,817.00 |
| Apr 15 2024 | 0.1924 | -0.0097 | -4.80% | 0.2024 | 0.2133 | 0.1859 | 420,754.00 |
| Apr 14 2024 | 0.2021 | 0.0168 | 9.07% | 0.1831 | 0.2041 | 0.1757 | 636,296.00 |
| Apr 13 2024 | 0.1853 | -0.0325 | -14.92% | 0.2143 | 0.2265 | 0.154 | 1,095,377.00 |
| Apr 12 2024 | 0.2178 | -0.0524 | -19.39% | 0.270 | 0.2777 | 0.2088 | 666,331.00 |
| Apr 11 2024 | 0.2702 | -0.0075 | -2.70% | 0.2729 | 0.2791 | 0.2679 | 205,612.00 |
| Apr 10 2024 | 0.2777 | -0.0011 | -0.39% | 0.2798 | 0.2814 | 0.2635 | 306,300.00 |
| Apr 09 2024 | 0.2788 | -0.0127 | -4.36% | 0.2903 | 0.2946 | 0.2742 | 333,117.00 |
| Apr 08 2024 | 0.2915 | 0.0123 | 4.41% | 0.2762 | 0.2937 | 0.2722 | 345,149.00 |
| Apr 07 2024 | 0.2792 | 0.0027 | 0.98% | 0.2729 | 0.2894 | 0.2724 | 529,380.00 |
| Apr 06 2024 | 0.2765 | 0.0049 | 1.80% | 0.2737 | 0.2784 | 0.2698 | 203,937.00 |
| Apr 05 2024 | 0.2716 | -0.0062 | -2.23% | 0.2775 | 0.279 | 0.2624 | 260,270.00 |
| Apr 04 2024 | 0.2778 | 0.0086 | 3.19% | 0.2673 | 0.2874 | 0.2639 | 422,326.00 |
| Apr 03 2024 | 0.2692 | 0.0017 | 0.64% | 0.2696 | 0.2771 | 0.2574 | 371,119.00 |
| Apr 02 2024 | 0.2675 | -0.0243 | -8.33% | 0.289 | 0.2923 | 0.2607 | 522,975.00 |
| Apr 01 2024 | 0.2918 | -0.0193 | -6.20% | 0.310 | 0.3179 | 0.2817 | 599,197.00 |
| Mar 31 2024 | 0.3111 | -0.0056 | -1.77% | 0.3173 | 0.3201 | 0.3079 | 394,391.00 |
| Mar 30 2024 | 0.3167 | -0.0082 | -2.52% | 0.3211 | 0.3298 | 0.3135 | 310,676.00 |
| Mar 29 2024 | 0.3249 | 0.0032 | 0.99% | 0.3205 | 0.338 | 0.3182 | 658,826.00 |
| Mar 28 2024 | 0.3217 | 0.0069 | 2.19% | 0.3181 | 0.324 | 0.3081 | 332,083.00 |
| Mar 27 2024 | 0.3148 | -0.010 | -3.08% | 0.3226 | 0.3379 | 0.3118 | 624,629.00 |
| Mar 26 2024 | 0.3248 | 0.008 | 2.53% | 0.3219 | 0.3331 | 0.3164 | 494,673.00 |
| Mar 25 2024 | 0.3168 | 0.0077 | 2.49% | 0.3126 | 0.3238 | 0.3079 | 409,406.00 |
| Mar 24 2024 | 0.3091 | 0.0159 | 5.42% | 0.296 | 0.3136 | 0.2912 | 346,149.00 |
| Mar 23 2024 | 0.2932 | -0.0005 | -0.17% | 0.2876 | 0.3042 | 0.2853 | 292,741.00 |
| Mar 22 2024 | 0.2937 | -0.0131 | -4.27% | 0.3051 | 0.3144 | 0.2853 | 452,056.00 |
| Mar 21 2024 | 0.3068 | 0.0047 | 1.56% | 0.3003 | 0.3128 | 0.2957 | 583,732.00 |
| Mar 20 2024 | 0.3021 | 0.0299 | 10.98% | 0.2659 | 0.3036 | 0.2561 | 773,467.00 |
| Mar 19 2024 | 0.2722 | -0.0349 | -11.36% | 0.308 | 0.3113 | 0.2622 | 576,691.00 |
| Mar 18 2024 | 0.3071 | -0.0205 | -6.26% | 0.3291 | 0.3324 | 0.3012 | 418,962.00 |
| Mar 17 2024 | 0.3276 | 0.0164 | 5.27% | 0.3067 | 0.3324 | 0.2953 | 512,986.00 |
| Mar 16 2024 | 0.3112 | -0.0386 | -11.03% | 0.347 | 0.3515 | 0.303 | 587,163.00 |
| Mar 15 2024 | 0.3498 | -0.0319 | -8.36% | 0.3836 | 0.3874 | 0.3244 | 742,528.00 |
| Mar 14 2024 | 0.3817 | -0.0155 | -3.90% | 0.3967 | 0.4035 | 0.3651 | 673,802.00 |
| Mar 13 2024 | 0.3972 | 0.0054 | 1.38% | 0.3876 | 0.4187 | 0.3837 | 1,404,556.00 |
| Mar 12 2024 | 0.3918 | 0.0131 | 3.46% | 0.379 | 0.3983 | 0.3462 | 952,111.00 |
| Mar 11 2024 | 0.3787 | -0.0009 | -0.24% | 0.3742 | 0.3829 | 0.3551 | 625,352.00 |
| Mar 10 2024 | 0.3796 | -0.0011 | -0.29% | 0.3831 | 0.3914 | 0.3674 | 456,369.00 |
| Mar 09 2024 | 0.3807 | 0.0132 | 3.59% | 0.3671 | 0.3942 | 0.3649 | 554,789.00 |
| Mar 08 2024 | 0.3675 | -0.0059 | -1.58% | 0.3756 | 0.3784 | 0.3415 | 665,436.00 |
| Mar 07 2024 | 0.3734 | -0.0017 | -0.45% | 0.3772 | 0.3834 | 0.3597 | 600,606.00 |
| Mar 06 2024 | 0.3751 | 0.0227 | 6.44% | 0.3507 | 0.3787 | 0.3399 | 442,143.00 |
| Mar 05 2024 | 0.3524 | -0.0436 | -11.01% | 0.400 | 0.4091 | 0.3276 | 649,461.00 |
| Mar 04 2024 | 0.396 | -0.0239 | -5.69% | 0.4193 | 0.4256 | 0.3816 | 593,980.00 |
| Mar 03 2024 | 0.4199 | 0.0097 | 2.36% | 0.4115 | 0.4328 | 0.3847 | 462,289.00 |
| Mar 02 2024 | 0.4102 | -0.014 | -3.30% | 0.4248 | 0.4302 | 0.403 | 542,522.00 |
| Mar 01 2024 | 0.4242 | 0.0273 | 6.88% | 0.3887 | 0.4311 | 0.3885 | 675,407.00 |
| Feb 29 2024 | 0.3969 | -0.0249 | -5.90% | 0.4195 | 0.4287 | 0.3852 | 905,869.00 |
| Feb 28 2024 | 0.4218 | 0.0676 | 19.09% | 0.3555 | 0.4544 | 0.3519 | 1,432,256.00 |
| Feb 27 2024 | 0.3542 | 0.0014 | 0.40% | 0.3584 | 0.3633 | 0.3422 | 541,872.00 |
