Market Cap $3.18T
-1.49%
Volume 24h $209.61B
22.84%
BTC % 55.01%
0%
ETH % 11.25%
-0.71%
Coins
33.850
+3
Exchanges
885
Last update
22 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.03188 | $0.031609 | $0.032533 | $0.032463 | $2,888,038 | $28,413,201 |
| Dec-21 2025 | $0.032759 | $0.031742 | $0.033088 | $0.033088 | $2,067,275 | $29,193,419 |
| Dec-20 2025 | $0.033101 | $0.032386 | $0.033458 | $0.033439 | $3,800,565 | $29,494,191 |
| Dec-19 2025 | $0.033642 | $0.029925 | $0.033642 | $0.030288 | $3,232,376 | $29,972,671 |
| Dec-18 2025 | $0.03038 | $0.030125 | $0.03275 | $0.032454 | $2,846,000 | $27,064,370 |
| Dec-17 2025 | $0.032506 | $0.032345 | $0.035027 | $0.035027 | $2,817,794 | $28,954,924 |
| Dec-16 2025 | $0.035077 | $0.034442 | $0.035404 | $0.035065 | $2,568,072 | $31,241,656 |
| Dec-15 2025 | $0.035094 | $0.034865 | $0.036884 | $0.036056 | $3,538,790 | $31,253,422 |
| Dec-14 2025 | $0.036154 | $0.036104 | $0.037637 | $0.037374 | $1,997,802 | $32,193,516 |
| Dec-13 2025 | $0.037326 | $0.037106 | $0.037639 | $0.037639 | $2,036,649 | $33,233,510 |
| Dec-12 2025 | $0.037695 | $0.036071 | $0.038047 | $0.037711 | $3,776,574 | $33,558,991 |
| Dec-11 2025 | $0.037917 | $0.036771 | $0.038533 | $0.038533 | $4,120,095 | $33,752,097 |
| Dec-10 2025 | $0.038761 | $0.0383 | $0.040291 | $0.039193 | $7,082,636 | $34,499,093 |
| Dec-09 2025 | $0.03896 | $0.037316 | $0.040155 | $0.037822 | $7,278,034 | $34,670,787 |
| Dec-08 2025 | $0.037983 | $0.037029 | $0.03883 | $0.037029 | $2,665,237 | $33,798,180 |