Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.CTSIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.2166 | -0.0027 | -1.23% | 0.219 | 0.2219 | 0.2122 | 113,217.00 |
| Apr 22 2024 | 0.2193 | 0.0056 | 2.62% | 0.2145 | 0.2244 | 0.2127 | 171,272.00 |
| Apr 21 2024 | 0.2137 | -0.0049 | -2.24% | 0.2172 | 0.2195 | 0.2099 | 337,673.00 |
| Apr 20 2024 | 0.2186 | 0.0153 | 7.53% | 0.2019 | 0.2199 | 0.1983 | 91,251.00 |
| Apr 19 2024 | 0.2033 | 0.0051 | 2.57% | 0.1973 | 0.2053 | 0.1819 | 197,916.00 |
| Apr 18 2024 | 0.1982 | 0.009 | 4.76% | 0.1897 | 0.200 | 0.1832 | 236,271.00 |
| Apr 17 2024 | 0.1892 | -0.0066 | -3.37% | 0.1955 | 0.1994 | 0.1829 | 241,309.00 |
| Apr 16 2024 | 0.1958 | 0.0036 | 1.87% | 0.1916 | 0.2009 | 0.1834 | 403,884.00 |
| Apr 15 2024 | 0.1922 | -0.0098 | -4.85% | 0.2018 | 0.2129 | 0.1861 | 241,893.00 |
| Apr 14 2024 | 0.202 | 0.0179 | 9.72% | 0.1845 | 0.2043 | 0.176 | 433,946.00 |
| Apr 13 2024 | 0.1841 | -0.0342 | -15.67% | 0.2164 | 0.2268 | 0.1563 | 618,436.00 |
| Apr 12 2024 | 0.2183 | -0.0511 | -18.97% | 0.2715 | 0.2774 | 0.2086 | 305,850.00 |
| Apr 11 2024 | 0.2694 | -0.008 | -2.88% | 0.2766 | 0.2787 | 0.2675 | 223,846.00 |
| Apr 10 2024 | 0.2774 | 0.0007 | 0.25% | 0.2779 | 0.2793 | 0.2623 | 167,537.00 |
| Apr 09 2024 | 0.2767 | -0.0157 | -5.37% | 0.2919 | 0.295 | 0.2744 | 147,075.00 |
| Apr 08 2024 | 0.2924 | 0.0137 | 4.92% | 0.2782 | 0.2935 | 0.2725 | 137,416.00 |
| Apr 07 2024 | 0.2787 | 0.003 | 1.09% | 0.2755 | 0.2889 | 0.2743 | 280,240.00 |
| Apr 06 2024 | 0.2757 | 0.003 | 1.10% | 0.2713 | 0.2785 | 0.2697 | 31,594.00 |
| Apr 05 2024 | 0.2727 | -0.0044 | -1.59% | 0.2766 | 0.2783 | 0.2626 | 95,545.00 |
| Apr 04 2024 | 0.2771 | 0.0065 | 2.40% | 0.2685 | 0.2862 | 0.2646 | 253,968.00 |
| Apr 03 2024 | 0.2706 | 0.0031 | 1.16% | 0.268 | 0.2773 | 0.2581 | 402,814.00 |
| Apr 02 2024 | 0.2675 | -0.0238 | -8.17% | 0.2897 | 0.2904 | 0.2613 | 221,740.00 |
| Apr 01 2024 | 0.2913 | -0.0208 | -6.66% | 0.3118 | 0.3177 | 0.2812 | 350,391.00 |
| Mar 31 2024 | 0.3121 | -0.0047 | -1.48% | 0.3166 | 0.3202 | 0.3089 | 161,115.00 |
| Mar 30 2024 | 0.3168 | -0.0072 | -2.22% | 0.3249 | 0.3297 | 0.3139 | 330,353.00 |
| Mar 29 2024 | 0.324 | 0.0026 | 0.81% | 0.3198 | 0.3371 | 0.3195 | 264,324.00 |
| Mar 28 2024 | 0.3214 | 0.0075 | 2.39% | 0.3166 | 0.3239 | 0.3083 | 239,589.00 |
| Mar 27 2024 | 0.3139 | -0.0108 | -3.33% | 0.3244 | 0.3383 | 0.3108 | 501,547.00 |
| Mar 26 2024 | 0.3247 | 0.0077 | 2.43% | 0.3184 | 0.333 | 0.3119 | 1,046,368.00 |
| Mar 25 2024 | 0.317 | 0.0069 | 2.23% | 0.310 | 0.3233 | 0.3078 | 625,818.00 |
| Mar 24 2024 | 0.3101 | 0.0173 | 5.91% | 0.2932 | 0.3137 | 0.2913 | 555,883.00 |
| Mar 23 2024 | 0.2928 | 0.00 | 0.00% | 0.2943 | 0.304 | 0.2898 | 360,276.00 |
| Mar 22 2024 | 0.2928 | -0.015 | -4.87% | 0.3071 | 0.3144 | 0.2853 | 532,928.00 |
| Mar 21 2024 | 0.3078 | 0.0057 | 1.89% | 0.3016 | 0.3123 | 0.2955 | 890,737.00 |
| Mar 20 2024 | 0.3021 | 0.0285 | 10.42% | 0.2728 | 0.3032 | 0.2563 | 1,148,410.00 |
| Mar 19 2024 | 0.2736 | -0.0337 | -10.97% | 0.3072 | 0.3111 | 0.2629 | 1,033,233.00 |
| Mar 18 2024 | 0.3073 | -0.0197 | -6.02% | 0.3275 | 0.3308 | 0.3011 | 702,792.00 |
| Mar 17 2024 | 0.327 | 0.0159 | 5.11% | 0.3119 | 0.3325 | 0.2957 | 660,039.00 |
| Mar 16 2024 | 0.3111 | -0.0396 | -11.29% | 0.3495 | 0.3515 | 0.3025 | 1,089,178.00 |
| Mar 15 2024 | 0.3507 | -0.0462 | -11.64% | 0.3819 | 0.3869 | 0.332 | 1,757,789.00 |
| Mar 14 2024 | 0.3969 | 0.00 | 0.00% | 0.3969 | 0.3969 | 0.3969 | 0.00 |
| Mar 13 2024 | 0.3969 | 0.0058 | 1.48% | 0.3927 | 0.4189 | 0.3833 | 2,694,332.00 |
| Mar 12 2024 | 0.3911 | 0.0123 | 3.25% | 0.3782 | 0.3993 | 0.3525 | 2,369,401.00 |
| Mar 11 2024 | 0.3788 | -0.0014 | -0.37% | 0.381 | 0.3828 | 0.3554 | 1,954,504.00 |
| Mar 10 2024 | 0.3802 | -0.0017 | -0.45% | 0.3817 | 0.3916 | 0.3671 | 1,308,887.00 |
| Mar 09 2024 | 0.3819 | 0.0147 | 4.00% | 0.366 | 0.3942 | 0.365 | 1,373,521.00 |
| Mar 08 2024 | 0.3672 | -0.0061 | -1.63% | 0.3731 | 0.379 | 0.3445 | 1,260,469.00 |
| Mar 07 2024 | 0.3733 | -0.0036 | -0.96% | 0.3766 | 0.3838 | 0.3595 | 1,443,633.00 |
| Mar 06 2024 | 0.3769 | 0.0251 | 7.13% | 0.3505 | 0.3787 | 0.340 | 890,762.00 |
| Mar 05 2024 | 0.3518 | -0.0433 | -10.96% | 0.3952 | 0.4085 | 0.3288 | 3,035,547.00 |
| Mar 04 2024 | 0.3951 | -0.0248 | -5.91% | 0.4209 | 0.430 | 0.3814 | 1,554,476.00 |
| Mar 03 2024 | 0.4199 | 0.009 | 2.19% | 0.4102 | 0.4328 | 0.3846 | 2,029,765.00 |
| Mar 02 2024 | 0.4109 | -0.0156 | -3.66% | 0.4239 | 0.4286 | 0.4033 | 1,779,320.00 |
| Mar 01 2024 | 0.4265 | 0.0305 | 7.70% | 0.3956 | 0.4319 | 0.3923 | 2,038,867.00 |
| Feb 29 2024 | 0.396 | -0.0261 | -6.18% | 0.4206 | 0.4285 | 0.3853 | 2,570,202.00 |
| Feb 28 2024 | 0.4221 | 0.068 | 19.20% | 0.3544 | 0.4505 | 0.3523 | 3,768,737.00 |
| Feb 27 2024 | 0.3541 | 0.0003 | 0.08% | 0.3526 | 0.3635 | 0.3426 | 1,094,867.00 |
| Feb 26 2024 | 0.3538 | -0.0058 | -1.61% | 0.3579 | 0.3962 | 0.3471 | 2,387,753.00 |
| Feb 25 2024 | 0.3596 | 0.026 | 7.79% | 0.3334 | 0.3685 | 0.3313 | 2,301,562.00 |
| Feb 24 2024 | 0.3336 | 0.0017 | 0.51% | 0.3324 | 0.3373 | 0.3231 | 617,466.00 |
| Feb 23 2024 | 0.3319 | 0.0063 | 1.93% | 0.3256 | 0.3518 | 0.3144 | 2,770,648.00 |
| Feb 22 2024 | 0.3256 | 0.0226 | 7.46% | 0.3028 | 0.3663 | 0.2912 | 3,247,261.00 |
| Feb 21 2024 | 0.303 | -0.0058 | -1.88% | 0.3086 | 0.3249 | 0.2905 | 1,535,949.00 |
| Feb 20 2024 | 0.3088 | 0.0018 | 0.59% | 0.3072 | 0.3324 | 0.2907 | 1,587,448.00 |
| Feb 19 2024 | 0.307 | 0.0076 | 2.54% | 0.2991 | 0.3089 | 0.2973 | 791,142.00 |
| Feb 18 2024 | 0.2994 | 0.0071 | 2.43% | 0.2919 | 0.3035 | 0.2873 | 1,458,952.00 |
| Feb 17 2024 | 0.2923 | -0.0074 | -2.47% | 0.2991 | 0.3006 | 0.2854 | 1,521,548.00 |
| Feb 16 2024 | 0.2997 | -0.015 | -4.77% | 0.315 | 0.3209 | 0.2925 | 1,973,366.00 |
| Feb 15 2024 | 0.3147 | 0.004 | 1.29% | 0.3123 | 0.324 | 0.3067 | 2,268,269.00 |
| Feb 14 2024 | 0.3107 | -0.0042 | -1.33% | 0.3143 | 0.3165 | 0.2982 | 3,046,870.00 |
| Feb 13 2024 | 0.3149 | 0.0294 | 10.30% | 0.2856 | 0.3377 | 0.2781 | 3,582,059.00 |
| Feb 12 2024 | 0.2855 | 0.0072 | 2.59% | 0.2785 | 0.2883 | 0.2743 | 1,243,256.00 |
| Feb 11 2024 | 0.2783 | -0.0075 | -2.62% | 0.285 | 0.2905 | 0.2756 | 1,462,641.00 |
| Feb 10 2024 | 0.2858 | -0.0024 | -0.83% | 0.2875 | 0.2933 | 0.2814 | 1,398,081.00 |
| Feb 09 2024 | 0.2882 | -0.0145 | -4.79% | 0.3023 | 0.3192 | 0.2876 | 2,341,371.00 |
| Feb 08 2024 | 0.3027 | 0.0119 | 4.09% | 0.2916 | 0.3075 | 0.2862 | 2,045,835.00 |
| Feb 07 2024 | 0.2908 | 0.0123 | 4.42% | 0.2774 | 0.3088 | 0.276 | 2,992,034.00 |
| Feb 06 2024 | 0.2785 | 0.0406 | 17.07% | 0.2384 | 0.2817 | 0.2383 | 2,349,364.00 |
| Feb 05 2024 | 0.2379 | 0.00 | 0.00% | 0.2383 | 0.2456 | 0.2323 | 1,046,469.00 |
| Feb 04 2024 | 0.2379 | -0.004 | -1.65% | 0.2414 | 0.2458 | 0.236 | 441,604.00 |
| Feb 03 2024 | 0.2419 | 0.0038 | 1.60% | 0.2383 | 0.2479 | 0.2372 | 1,043,845.00 |
| Feb 02 2024 | 0.2381 | 0.0051 | 2.19% | 0.2332 | 0.2413 | 0.2314 | 599,593.00 |
| Feb 01 2024 | 0.233 | -0.0013 | -0.55% | 0.2346 | 0.2374 | 0.2272 | 912,588.00 |
| Jan 31 2024 | 0.2343 | -0.0203 | -7.97% | 0.2547 | 0.2664 | 0.2312 | 1,489,208.00 |
| Jan 30 2024 | 0.2546 | 0.0078 | 3.16% | 0.2459 | 0.2644 | 0.2408 | 3,677,041.00 |
| Jan 29 2024 | 0.2468 | 0.0147 | 6.33% | 0.2327 | 0.2634 | 0.2327 | 3,766,617.00 |
| Jan 28 2024 | 0.2321 | -0.0074 | -3.09% | 0.2406 | 0.2467 | 0.2283 | 1,592,831.00 |
| Jan 27 2024 | 0.2395 | 0.0124 | 5.46% | 0.2267 | 0.2473 | 0.2224 | 2,080,338.00 |
| Jan 26 2024 | 0.2271 | 0.0082 | 3.75% | 0.2207 | 0.2515 | 0.2184 | 4,343,902.00 |
| Jan 25 2024 | 0.2189 | -0.0014 | -0.64% | 0.2185 | 0.2204 | 0.2016 | 3,009,534.00 |
