Market Cap $2.45T
-2.25%
Volume 24h $109.30B
BTC % 55.28%
0.41%
ETH % 12.05%
-0.41%
Coins
29.380
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.120336 | $0.118461 | $0.122172 | $0.121609 | $8,629,394 | $100,625,465 |
| Nov-01 2024 | $0.120723 | $0.120031 | $0.125101 | $0.123879 | $7,458,474 | $100,936,509 |
| Oct-31 2024 | $0.123541 | $0.123105 | $0.12993 | $0.12993 | $7,813,608 | $103,274,602 |
| Oct-30 2024 | $0.129666 | $0.128097 | $0.131204 | $0.13103 | $8,212,597 | $108,382,482 |
| Oct-29 2024 | $0.130698 | $0.125145 | $0.133125 | $0.125145 | $9,473,534 | $109,230,692 |
| Oct-28 2024 | $0.125937 | $0.120204 | $0.127481 | $0.127166 | $8,883,332 | $105,242,544 |
| Oct-27 2024 | $0.127904 | $0.125785 | $0.1283 | $0.127898 | $3,884,743 | $106,871,009 |
| Oct-26 2024 | $0.128095 | $0.124675 | $0.130058 | $0.124675 | $7,436,896 | $107,018,821 |
| Oct-25 2024 | $0.131966 | $0.131966 | $0.144831 | $0.144831 | $10,221,509 | $110,244,358 |
| Oct-24 2024 | $0.140625 | $0.140453 | $0.151144 | $0.142155 | $27,975,166 | $117,465,022 |
| Oct-23 2024 | $0.142615 | $0.136129 | $0.154443 | $0.141771 | $111,087,415 | $119,110,599 |
| Oct-22 2024 | $0.142554 | $0.13053 | $0.142554 | $0.134171 | $12,713,090 | $119,044,268 |
| Oct-21 2024 | $0.134222 | $0.133052 | $0.140044 | $0.139252 | $6,239,659 | $112,071,693 |
| Oct-20 2024 | $0.13915 | $0.128194 | $0.13915 | $0.1304 | $12,793,339 | $116,171,821 |
| Oct-19 2024 | $0.130433 | $0.1275 | $0.130948 | $0.128471 | $5,100,198 | $108,879,439 |