Market Cap $3.79T
0.97%
Volume 24h $356.76B
25.42%
BTC % 55.5%
0.03%
ETH % 11.27%
-0.97%
Coins
33.637
+7
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-09 2025 | $0.048293 | $0.046354 | $0.048862 | $0.048729 | $3,404,423 | $42,821,980 |
| Nov-08 2025 | $0.048655 | $0.047394 | $0.049714 | $0.049654 | $5,328,205 | $43,137,870 |
| Nov-07 2025 | $0.049515 | $0.043288 | $0.050176 | $0.043288 | $6,053,201 | $43,895,450 |
| Nov-06 2025 | $0.042602 | $0.042261 | $0.044446 | $0.044075 | $3,873,770 | $37,761,837 |
| Nov-05 2025 | $0.044163 | $0.042064 | $0.044262 | $0.04281 | $3,411,446 | $39,141,045 |
| Nov-04 2025 | $0.042784 | $0.042026 | $0.04598 | $0.044464 | $6,567,611 | $37,913,594 |
| Nov-03 2025 | $0.043616 | $0.043616 | $0.049812 | $0.049812 | $5,811,000 | $38,646,757 |
| Nov-02 2025 | $0.049342 | $0.047668 | $0.051918 | $0.049939 | $5,956,236 | $43,714,915 |
| Nov-01 2025 | $0.050048 | $0.048198 | $0.050219 | $0.048376 | $2,562,930 | $44,334,032 |
| Oct-31 2025 | $0.048309 | $0.047696 | $0.049049 | $0.047803 | $3,143,336 | $42,788,025 |
| Oct-30 2025 | $0.047542 | $0.046631 | $0.052014 | $0.051397 | $3,830,510 | $42,103,260 |
| Oct-29 2025 | $0.052163 | $0.049925 | $0.05245 | $0.050736 | $4,104,615 | $46,188,419 |
| Oct-28 2025 | $0.050876 | $0.050015 | $0.053146 | $0.051862 | $3,525,605 | $45,042,272 |
| Oct-27 2025 | $0.051849 | $0.051849 | $0.055724 | $0.054777 | $3,573,592 | $45,898,616 |
| Oct-26 2025 | $0.054731 | $0.052523 | $0.054731 | $0.053005 | $3,005,558 | $48,444,453 |