Market Cap $2.46T
0.78%
Volume 24h $165.65B
-0.7%
BTC % 52.63%
-0.36%
ETH % 13.15%
0.91%
Coins
28.906
+13
Exchanges
885
Last update
2 Minutes ago
Cartesi (CTSI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.143424 | $0.138167 | $0.145703 | $0.140304 | $5,317,320 | $119,391,854 |
| Sep-25 2024 | $0.13996 | $0.13996 | $0.145096 | $0.143938 | $4,087,395 | $116,491,673 |
| Sep-24 2024 | $0.14403 | $0.137327 | $0.145048 | $0.139017 | $5,251,681 | $119,861,367 |
| Sep-23 2024 | $0.138973 | $0.134689 | $0.143726 | $0.134689 | $6,925,898 | $115,636,763 |
| Sep-22 2024 | $0.13545 | $0.132119 | $0.13929 | $0.13929 | $2,853,942 | $112,692,499 |
| Sep-21 2024 | $0.139163 | $0.136064 | $0.139498 | $0.138252 | $2,583,004 | $115,762,284 |
| Sep-20 2024 | $0.137664 | $0.132569 | $0.140426 | $0.134614 | $5,227,560 | $114,498,492 |
| Sep-19 2024 | $0.134233 | $0.128667 | $0.137293 | $0.128667 | $5,639,240 | $111,627,822 |
| Sep-18 2024 | $0.126901 | $0.121245 | $0.126901 | $0.123835 | $3,544,082 | $105,519,129 |
| Sep-17 2024 | $0.124188 | $0.121484 | $0.12899 | $0.122611 | $3,187,105 | $103,251,435 |
| Sep-16 2024 | $0.121005 | $0.120319 | $0.125588 | $0.125321 | $2,944,547 | $100,579,093 |
| Sep-15 2024 | $0.125216 | $0.125216 | $0.132025 | $0.131162 | $2,317,916 | $104,065,933 |
| Sep-14 2024 | $0.130768 | $0.128958 | $0.131079 | $0.130726 | $1,926,149 | $108,665,085 |
| Sep-13 2024 | $0.131029 | $0.130105 | $0.131644 | $0.131261 | $4,054,452 | $108,865,794 |
| Sep-12 2024 | $0.131241 | $0.126921 | $0.131241 | $0.126921 | $3,001,676 | $109,026,649 |