Market Cap $4.13T
0.09%
Volume 24h $334.46B
15.61%
BTC % 54.5%
0.71%
ETH % 11.97%
-0.16%
Coins
33.291
+14
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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.074671 | $0.07338 | $0.075374 | $0.075133 | $11,899,213 | $65,872,863 |
| Sep-28 2025 | $0.0753 | $0.072001 | $0.0753 | $0.072719 | $25,632,320 | $66,421,289 |
| Sep-27 2025 | $0.073156 | $0.071709 | $0.073884 | $0.073685 | $6,605,488 | $64,520,658 |
| Sep-26 2025 | $0.073345 | $0.070109 | $0.073618 | $0.070195 | $7,777,795 | $64,676,785 |
| Sep-25 2025 | $0.070458 | $0.069179 | $0.076479 | $0.076479 | $11,009,456 | $62,123,446 |
| Sep-24 2025 | $0.076533 | $0.075748 | $0.078405 | $0.077267 | $12,758,240 | $67,470,421 |
| Sep-23 2025 | $0.077333 | $0.073839 | $0.079577 | $0.075643 | $24,219,420 | $68,168,206 |
| Sep-22 2025 | $0.075263 | $0.073376 | $0.08293 | $0.08293 | $14,060,336 | $66,335,596 |
| Sep-21 2025 | $0.082907 | $0.082676 | $0.085843 | $0.084894 | $11,443,381 | $73,064,157 |
| Sep-20 2025 | $0.085215 | $0.082542 | $0.089574 | $0.083183 | $27,871,032 | $75,089,747 |
| Sep-19 2025 | $0.083436 | $0.082637 | $0.088613 | $0.087603 | $12,484,696 | $73,514,963 |
| Sep-18 2025 | $0.08729 | $0.085466 | $0.089214 | $0.085941 | $19,452,357 | $76,903,831 |
| Sep-17 2025 | $0.086274 | $0.082397 | $0.086274 | $0.084063 | $17,553,923 | $75,999,564 |
| Sep-16 2025 | $0.084334 | $0.082646 | $0.084972 | $0.082646 | $14,499,969 | $74,281,793 |
| Sep-15 2025 | $0.083293 | $0.082247 | $0.089691 | $0.086161 | $42,097,289 | $73,357,626 |