Market Cap $2.51T
-0.15%
Volume 24h $97.92B
BTC % 54.2%
0.2%
ETH % 9.49%
0.42%
Coins
34.243
+1
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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.026045 | $0.025765 | $0.02961 | $0.025803 | $17,193,457 | $23,567,398 |
| Feb-20 2026 | $0.025794 | $0.024726 | $0.025798 | $0.024946 | $1,689,046 | $23,338,192 |
| Feb-19 2026 | $0.024995 | $0.02454 | $0.025252 | $0.025239 | $2,259,689 | $22,613,129 |
| Feb-18 2026 | $0.025182 | $0.025138 | $0.027004 | $0.027004 | $2,886,043 | $22,779,893 |
| Feb-17 2026 | $0.027035 | $0.02701 | $0.02757 | $0.027431 | $2,947,596 | $27,035,812 |
| Feb-16 2026 | $0.027641 | $0.026866 | $0.027663 | $0.027224 | $4,438,845 | $24,998,574 |
| Feb-15 2026 | $0.026949 | $0.026517 | $0.028245 | $0.028228 | $2,697,388 | $24,368,894 |
| Feb-14 2026 | $0.028443 | $0.026675 | $0.028443 | $0.026945 | $1,869,504 | $25,716,700 |
| Feb-13 2026 | $0.026921 | $0.025626 | $0.026921 | $0.026204 | $1,586,771 | $24,336,826 |
| Feb-12 2026 | $0.026223 | $0.02591 | $0.026835 | $0.026067 | $1,706,613 | $23,703,687 |
| Feb-11 2026 | $0.025994 | $0.025668 | $0.026462 | $0.026018 | $1,843,729 | $23,495,053 |
| Feb-10 2026 | $0.026082 | $0.025613 | $0.026468 | $0.026419 | $1,671,100 | $23,572,798 |
| Feb-09 2026 | $0.026517 | $0.025667 | $0.026861 | $0.026528 | $2,212,661 | $23,963,138 |
| Feb-08 2026 | $0.02701 | $0.02681 | $0.027702 | $0.027702 | $1,797,002 | $24,405,111 |
| Feb-07 2026 | $0.027702 | $0.027059 | $0.027848 | $0.027605 | $2,231,422 | $25,027,370 |