CTSI Coin Values CTSI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-23 | $0.0685 | $0.0573 | $0.0790 | $0.0562 |
2020-04-24 | $0.0573 | $0.0520 | $0.0640 | $0.0502 |
2020-04-25 | $0.0520 | $0.0519 | $0.0562 | $0.0510 |
2020-04-26 | $0.0519 | $0.0462900 | $0.0555 | $0.0455100 |
2020-04-27 | $0.0462900 | $0.0418200 | $0.0469600 | $0.0390900 |
2020-04-28 | $0.0418200 | $0.0411300 | $0.0504 | $0.0394200 |
2020-04-29 | $0.0411300 | $0.0414700 | $0.0484900 | $0.0406700 |
2020-04-30 | $0.0414700 | $0.0396500 | $0.0435300 | $0.0372300 |
2020-05-01 | $0.0396500 | $0.0395500 | $0.0419400 | $0.0370800 |
2020-05-02 | $0.0395500 | $0.0373600 | $0.0407700 | $0.0366400 |
2020-05-03 | $0.0373600 | $0.0375000 | $0.0379400 | $0.0342900 |
2020-05-04 | $0.0375000 | $0.0380100 | $0.0413900 | $0.0341900 |
2020-05-05 | $0.0380100 | $0.0373800 | $0.0410900 | $0.0368400 |
2020-05-06 | $0.0373800 | $0.0345100 | $0.0400000 | $0.0344200 |
2020-05-07 | $0.0345100 | $0.0323000 | $0.0385000 | $0.0316000 |
2020-05-08 | $0.0323000 | $0.0317800 | $0.0336400 | $0.0300100 |
2020-05-09 | $0.0317800 | $0.0323400 | $0.0342500 | $0.0306300 |
2020-05-10 | $0.0323400 | $0.0292600 | $0.0318800 | $0.0273400 |
2020-05-11 | $0.0292600 | $0.0275100 | $0.0306800 | $0.0267300 |
2020-05-12 | $0.0275100 | $0.0289300 | $0.0307900 | $0.0277900 |
2020-05-13 | $0.0289300 | $0.0298200 | $0.0308400 | $0.0288800 |
2020-05-14 | $0.0298200 | $0.0286000 | $0.0322200 | $0.0285000 |
2020-05-15 | $0.0286000 | $0.0283100 | $0.0286800 | $0.0271900 |
2020-05-16 | $0.0283100 | $0.0290100 | $0.0291900 | $0.0276900 |
2020-05-17 | $0.0290100 | $0.0370400 | $0.0401300 | $0.0295900 |
2020-05-18 | $0.0370400 | $0.0359700 | $0.0418100 | $0.0349000 |
2020-05-19 | $0.0359700 | $0.0378500 | $0.0401000 | $0.0338400 |
2020-05-20 | $0.0378500 | $0.0388900 | $0.0402200 | $0.0348000 |
2020-05-21 | $0.0388900 | $0.0328800 | $0.0414900 | $0.0321600 |
2020-05-22 | $0.0328800 | $0.0337500 | $0.0376000 | $0.0328300 |
2020-05-23 | $0.0337500 | $0.0326100 | $0.0347200 | $0.0322400 |
2020-05-24 | $0.0326100 | $0.0303400 | $0.0324300 | $0.0301700 |
2020-05-25 | $0.0303400 | $0.0339100 | $0.0340000 | $0.0300900 |
2020-05-26 | $0.0339100 | $0.0324600 | $0.0366200 | $0.0321100 |
2020-05-27 | $0.0324600 | $0.0313000 | $0.0344300 | $0.0309300 |
2020-05-28 | $0.0313000 | $0.0312300 | $0.0341000 | $0.0311300 |
2020-05-29 | $0.0312300 | $0.0362800 | $0.0380800 | $0.0306300 |
2020-05-30 | $0.0362800 | $0.0347300 | $0.0380200 | $0.0339500 |
2020-05-31 | $0.0347300 | $0.0318500 | $0.0356300 | $0.0317500 |
2020-06-01 | $0.0318500 | $0.0327800 | $0.0366600 | $0.0320600 |
2020-06-02 | $0.0327800 | $0.0318100 | $0.0322900 | $0.0303800 |
2020-06-03 | $0.0318100 | $0.0318000 | $0.0334400 | $0.0313200 |
2020-06-04 | $0.0318000 | $0.0318300 | $0.0334000 | $0.0313400 |
2020-06-05 | $0.0318300 | $0.0338700 | $0.0352200 | $0.0312700 |
2020-06-06 | $0.0338700 | $0.0352000 | $0.0373300 | $0.0334600 |
2020-06-07 | $0.0352000 | $0.0331500 | $0.0362700 | $0.0327600 |
2020-06-08 | $0.0331500 | $0.0327700 | $0.0362000 | $0.0324800 |
2020-06-09 | $0.0327700 | $0.0323700 | $0.0335400 | $0.0318800 |
2020-06-10 | $0.0323700 | $0.0335300 | $0.0347200 | $0.0324500 |
2020-06-11 | $0.0335300 | $0.0361500 | $0.0361500 | $0.0311400 |
2020-06-12 | $0.0361500 | $0.0396600 | $0.0429700 | $0.0346400 |
2020-06-13 | $0.0396600 | $0.0398900 | $0.0414000 | $0.0363800 |
2020-06-14 | $0.0398900 | $0.0403200 | $0.0457400 | $0.0384500 |
2020-06-15 | $0.0403200 | $0.0370600 | $0.0410200 | $0.0361200 |
2020-06-16 | $0.0370600 | $0.0374400 | $0.0400100 | $0.0370600 |
2020-06-17 | $0.0374400 | $0.0352800 | $0.0379300 | $0.0347200 |
2020-06-18 | $0.0352800 | $0.0379900 | $0.0383700 | $0.0347100 |
2020-06-19 | $0.0379900 | $0.0373900 | $0.0397200 | $0.0359100 |
2020-06-20 | $0.0373900 | $0.0364100 | $0.0379000 | $0.0349100 |
2020-06-21 | $0.0364100 | $0.0352200 | $0.0371700 | $0.0348500 |
2020-06-22 | $0.0352200 | $0.0393500 | $0.0396400 | $0.0359600 |
2020-06-23 | $0.0393500 | $0.0382100 | $0.0407100 | $0.0376300 |
2020-06-24 | $0.0382100 | $0.0364300 | $0.0370800 | $0.0353100 |
2020-06-25 | $0.0364300 | $0.0390000 | $0.0396500 | $0.0353900 |
2020-06-26 | $0.0390000 | $0.0374600 | $0.0393800 | $0.0368200 |
2020-06-27 | $0.0374600 | $0.0330600 | $0.0379200 | $0.0316200 |
2020-06-28 | $0.0330600 | $0.0339300 | $0.0347500 | $0.0322900 |
2020-06-29 | $0.0339300 | $0.0340800 | $0.0342700 | $0.0325200 |
2020-06-30 | $0.0340800 | $0.0355400 | $0.0374600 | $0.0328900 |
2020-07-01 | $0.0355400 | $0.0356600 | $0.0369600 | $0.0343700 |
2020-07-02 | $0.0356600 | $0.0359200 | $0.0361000 | $0.0331900 |
2020-07-03 | $0.0359200 | $0.0357200 | $0.0361800 | $0.0344500 |
2020-07-04 | $0.0357200 | $0.0358400 | $0.0364800 | $0.0352900 |
2020-07-05 | $0.0358400 | $0.0346900 | $0.0361400 | $0.0346000 |
2020-07-06 | $0.0346900 | $0.0380400 | $0.0391600 | $0.0355200 |
2020-07-07 | $0.0380400 | $0.0400800 | $0.0415700 | $0.0362000 |
2020-07-08 | $0.0400800 | $0.0414400 | $0.0422900 | $0.0396400 |
2020-07-09 | $0.0414400 | $0.0426800 | $0.0435200 | $0.0402800 |
2020-07-10 | $0.0426800 | $0.0496900 | $0.0525 | $0.0425400 |
2020-07-11 | $0.0496900 | $0.0527 | $0.0564 | $0.0477600 |
2020-07-12 | $0.0527 | $0.0465000 | $0.0531 | $0.0460400 |
2020-07-13 | $0.0465000 | $0.0435100 | $0.0469300 | $0.0423100 |
2020-07-14 | $0.0435100 | $0.0478500 | $0.0481300 | $0.0416500 |
2020-07-15 | $0.0478500 | $0.0447700 | $0.0479900 | $0.0432100 |
2020-07-16 | $0.0447700 | $0.0433800 | $0.0461200 | $0.0398200 |
2020-07-17 | $0.0433800 | $0.0450500 | $0.0471600 | $0.0424000 |
2020-07-18 | $0.0450500 | $0.0477200 | $0.0478100 | $0.0429500 |
2020-07-19 | $0.0477200 | $0.0464500 | $0.0506 | $0.0450700 |
2020-07-20 | $0.0464500 | $0.0504 | $0.0548 | $0.0444500 |
2020-07-21 | $0.0504 | $0.0593 | $0.0618 | $0.0512 |
2020-07-22 | $0.0593 | $0.0536 | $0.0603 | $0.0510 |
2020-07-23 | $0.0536 | $0.0515 | $0.0572 | $0.0504 |
2020-07-24 | $0.0515 | $0.0552 | $0.0565 | $0.0510 |
2020-07-25 | $0.0552 | $0.0535 | $0.0590 | $0.0528 |
2020-07-26 | $0.0535 | $0.0518 | $0.0559 | $0.0457300 |
2020-07-27 | $0.0518 | $0.0498000 | $0.0606 | $0.0463800 |
2020-07-28 | $0.0498000 | $0.0527 | $0.0573 | $0.0471200 |
2020-07-29 | $0.0527 | $0.0511 | $0.0550 | $0.0493400 |
2020-07-30 | $0.0511 | $0.0546 | $0.0560 | $0.0508 |
2020-07-31 | $0.0546 | $0.0530 | $0.0569 | $0.0519 |
2020-08-01 | $0.0530 | $0.0542 | $0.0572 | $0.0525 |
2020-08-02 | $0.0542 | $0.0564 | $0.0584 | $0.0477900 |
2020-08-03 | $0.0564 | $0.0585 | $0.0621 | $0.0563 |
2020-08-04 | $0.0585 | $0.0598 | $0.0610 | $0.0572 |
2020-08-05 | $0.0598 | $0.0673 | $0.0688 | $0.0621 |
2020-08-06 | $0.0673 | $0.0717 | $0.0728 | $0.0658 |
2020-08-07 | $0.0717 | $0.0790 | $0.0812 | $0.0643 |
2020-08-08 | $0.0790 | $0.0832 | $0.0879 | $0.0784 |
2020-08-09 | $0.0832 | $0.0871 | $0.0923 | $0.0806 |
2020-08-10 | $0.0871 | $0.1059000 | $0.1146000 | $0.0833 |
2020-08-11 | $0.1059000 | $0.0936 | $0.1048000 | $0.0855 |
2020-08-12 | $0.0936 | $0.1023000 | $0.1030000 | $0.0833 |
2020-08-13 | $0.1023000 | $0.0914 | $0.1058000 | $0.0886 |
2020-08-14 | $0.0914 | $0.0936 | $0.0994900 | $0.0884 |
2020-08-15 | $0.0936 | $0.1018000 | $0.1135000 | $0.0888 |
2020-08-16 | $0.1018000 | $0.0998700 | $0.1045000 | $0.0939 |
2020-08-17 | $0.0998700 | $0.1051000 | $0.1154000 | $0.1017000 |
2020-08-18 | $0.1051000 | $0.1022000 | $0.1447000 | $0.0939 |
2020-08-19 | $0.1022000 | $0.0906 | $0.1007000 | $0.0895 |
2020-08-20 | $0.0906 | $0.0973 | $0.1008000 | $0.0878 |
2020-08-21 | $0.0973 | $0.0863 | $0.0960 | $0.0853 |
2020-08-22 | $0.0863 | $0.0838 | $0.0888 | $0.0794 |
2020-08-23 | $0.0838 | $0.0809 | $0.0861 | $0.0802 |
2020-08-24 | $0.0809 | $0.0891 | $0.0899 | $0.0790 |
2020-08-25 | $0.0891 | $0.0783 | $0.0871 | $0.0734 |
2020-08-26 | $0.0783 | $0.0831 | $0.0852 | $0.0769 |
2020-08-27 | $0.0831 | $0.0778 | $0.0836 | $0.0764 |
2020-08-28 | $0.0778 | $0.0828 | $0.0855 | $0.0787 |
2020-08-29 | $0.0828 | $0.0816 | $0.0852 | $0.0809 |
2020-08-30 | $0.0816 | $0.0892 | $0.0939 | $0.0830 |
2020-08-31 | $0.0892 | $0.0839 | $0.0964 | $0.0835 |
2020-09-01 | $0.0839 | $0.0813 | $0.0918 | $0.0803 |
2020-09-02 | $0.0813 | $0.0731 | $0.0789 | $0.0699 |
2020-09-03 | $0.0731 | $0.0523 | $0.0663 | $0.0515 |
2020-09-04 | $0.0523 | $0.0559 | $0.0614 | $0.0531 |
2020-09-05 | $0.0559 | $0.0434200 | $0.0588 | $0.0403700 |
2020-09-06 | $0.0434200 | $0.0482200 | $0.0485300 | $0.0408400 |
2020-09-07 | $0.0482200 | $0.0468100 | $0.0493000 | $0.0415200 |
2020-09-08 | $0.0468100 | $0.0479100 | $0.0509 | $0.0451700 |
2020-09-09 | $0.0479100 | $0.0526 | $0.0540 | $0.0480800 |
2020-09-10 | $0.0526 | $0.0537 | $0.0583 | $0.0526 |
2020-09-11 | $0.0537 | $0.0562 | $0.0577 | $0.0519 |
2020-09-12 | $0.0562 | $0.0559 | $0.0643 | $0.0556 |
2020-09-13 | $0.0559 | $0.0514 | $0.0564 | $0.0500 |
2020-09-14 | $0.0514 | $0.0519 | $0.0540 | $0.0512 |
2020-09-15 | $0.0519 | $0.0461700 | $0.0530 | $0.0458400 |
2020-09-16 | $0.0461700 | $0.0470100 | $0.0487600 | $0.0448100 |
2020-09-17 | $0.0470100 | $0.0521 | $0.0543 | $0.0468500 |
2020-09-18 | $0.0521 | $0.0479100 | $0.0524 | $0.0468100 |
2020-09-19 | $0.0479100 | $0.0492100 | $0.0514 | $0.0475500 |
2020-09-20 | $0.0492100 | $0.0456500 | $0.0489300 | $0.0448900 |
2020-09-21 | $0.0456500 | $0.0407300 | $0.0456300 | $0.0395900 |
2020-09-22 | $0.0407300 | $0.0427700 | $0.0446700 | $0.0398200 |
2020-09-23 | $0.0427700 | $0.0402400 | $0.0450500 | $0.0400300 |
2020-09-24 | $0.0402400 | $0.0439400 | $0.0445800 | $0.0421100 |
2020-09-25 | $0.0439400 | $0.0442700 | $0.0449200 | $0.0419200 |
2020-09-26 | $0.0442700 | $0.0508 | $0.0534 | $0.0444400 |
2020-09-27 | $0.0508 | $0.0509 | $0.0537 | $0.0490600 |
2020-09-28 | $0.0509 | $0.0507 | $0.0532 | $0.0491100 |
2020-09-29 | $0.0507 | $0.0516 | $0.0564 | $0.0506 |
2020-09-30 | $0.0516 | $0.0491500 | $0.0522 | $0.0488300 |
2020-10-01 | $0.0491500 | $0.0443000 | $0.0499300 | $0.0423800 |
2020-10-02 | $0.0443000 | $0.0401900 | $0.0445300 | $0.0388200 |
2020-10-03 | $0.0401900 | $0.0395700 | $0.0411500 | $0.0392500 |
2020-10-04 | $0.0395700 | $0.0397100 | $0.0404600 | $0.0385400 |
2020-10-05 | $0.0397100 | $0.0397300 | $0.0409100 | $0.0389700 |
2020-10-06 | $0.0397300 | $0.0330800 | $0.0391300 | $0.0328700 |
2020-10-07 | $0.0330800 | $0.0336200 | $0.0338300 | $0.0321200 |
2020-10-08 | $0.0336200 | $0.0350800 | $0.0358500 | $0.0331200 |
2020-10-09 | $0.0350800 | $0.0372700 | $0.0387100 | $0.0351700 |
2020-10-10 | $0.0372700 | $0.0365000 | $0.0383100 | $0.0363900 |
2020-10-11 | $0.0365000 | $0.0384500 | $0.0390200 | $0.0356100 |
2020-10-12 | $0.0384500 | $0.0407400 | $0.0423500 | $0.0376200 |
2020-10-13 | $0.0407400 | $0.0396500 | $0.0413700 | $0.0381700 |
2020-10-14 | $0.0396500 | $0.0371500 | $0.0418300 | $0.0366900 |
2020-10-15 | $0.0371500 | $0.0356800 | $0.0376300 | $0.0356800 |
2020-10-16 | $0.0356800 | $0.0337000 | $0.0352800 | $0.0330200 |
2020-10-29 | $0.0304200 | $0.0285400 | $0.0312300 | $0.0285400 |
2020-10-30 | $0.0285400 | $0.0284900 | $0.0285400 | $0.0284900 |
2020-11-07 | $0.0339900 | $0.0326600 | $0.0350300 | $0.0320600 |
2020-11-08 | $0.0326600 | $0.0326000 | $0.0326600 | $0.0326000 |
2020-11-09 | $0.0342300 | $0.0338900 | $0.0358800 | $0.0335800 |
2020-11-10 | $0.0338900 | $0.0374700 | $0.0402200 | $0.0338000 |
2020-11-11 | $0.0375200 | $0.0391000 | $0.0419200 | $0.0381500 |
2020-11-12 | $0.0391100 | $0.0372800 | $0.0480200 | $0.0366200 |
2020-11-13 | $0.0373400 | $0.0401800 | $0.0424700 | $0.0370800 |
2020-11-14 | $0.0401800 | $0.0389500 | $0.0413700 | $0.0384700 |
2020-11-15 | $0.0389000 | $0.0368800 | $0.0392700 | $0.0365600 |
2020-11-16 | $0.0368800 | $0.0384900 | $0.0398200 | $0.0371500 |
2020-11-17 | $0.0384600 | $0.0415700 | $0.0465200 | $0.0405000 |
2020-11-18 | $0.0415500 | $0.0391300 | $0.0426900 | $0.0378800 |
2020-11-19 | $0.0391300 | $0.0381400 | $0.0399300 | $0.0376100 |
2020-11-20 | $0.0381400 | $0.0402800 | $0.0427100 | $0.0397200 |
2020-11-21 | $0.0403300 | $0.0424600 | $0.0430200 | $0.0400300 |
2020-11-22 | $0.0424600 | $0.0405100 | $0.0421600 | $0.0392200 |
2020-11-23 | $0.0405500 | $0.0446700 | $0.0468800 | $0.0400800 |
2020-11-24 | $0.0446800 | $0.0470400 | $0.0516 | $0.0451300 |
2020-11-25 | $0.0471300 | $0.0503 | $0.0530 | $0.0446900 |
2020-11-26 | $0.0502 | $0.0418700 | $0.0475100 | $0.0399900 |
2020-11-27 | $0.0420800 | $0.0421200 | $0.0433200 | $0.0405800 |
2020-11-28 | $0.0421200 | $0.0422600 | $0.0422600 | $0.0421200 |
2020-11-30 | $0.0411300 | $0.0438900 | $0.0456600 | $0.0419200 |
2020-12-01 | $0.0439000 | $0.0413400 | $0.0445400 | $0.0409600 |
2020-12-02 | $0.0411500 | $0.0426300 | $0.0439800 | $0.0414800 |
2020-12-03 | $0.0426800 | $0.0422300 | $0.0441700 | $0.0420300 |
2020-12-04 | $0.0422000 | $0.0395500 | $0.0412300 | $0.0389800 |
2020-12-05 | $0.0393800 | $0.0409500 | $0.0415300 | $0.0398000 |
2020-12-06 | $0.0410000 | $0.0398400 | $0.0415800 | $0.0392600 |
2020-12-07 | $0.0399200 | $0.0410900 | $0.0426200 | $0.0391700 |
2020-12-08 | $0.0410900 | $0.0410500 | $0.0410900 | $0.0410500 |
Pair | Exchange |
---|---|
CTSI/USDT | bilaxy |
CTSI/BNB | binance |
CTSI/BTC | binance |
CTSI/BUSD | binance |
CTSI/USDT | binance |
CTSI/KRW | coinone |
CTSI/USDT | gateio |
CTSI/WETH | uniswapv2 |
CTSI/BTC | upbit |