Market Cap $3.29T
-0.8%
Volume 24h $269.88B
23.85%
BTC % 61.2%
0.04%
ETH % 8.21%
0%
Coins
32.212
+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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.051543 | $0.050241 | $0.054771 | $0.054163 | $5,185,550 | $45,008,060 |
| Jun-21 2025 | $0.054146 | $0.054099 | $0.058586 | $0.057484 | $3,400,883 | $47,274,204 |
| Jun-20 2025 | $0.057061 | $0.056882 | $0.060447 | $0.059398 | $5,153,977 | $49,813,637 |
| Jun-19 2025 | $0.058995 | $0.057654 | $0.060812 | $0.060525 | $2,820,683 | $51,494,335 |
| Jun-18 2025 | $0.060815 | $0.058965 | $0.061244 | $0.060273 | $3,586,617 | $53,078,382 |
| Jun-17 2025 | $0.059623 | $0.059325 | $0.066045 | $0.065908 | $7,009,829 | $52,029,572 |
| Jun-16 2025 | $0.066866 | $0.059902 | $0.067722 | $0.060386 | $7,998,901 | $58,342,586 |
| Jun-15 2025 | $0.060564 | $0.058947 | $0.0615 | $0.058947 | $4,681,868 | $52,836,976 |
| Jun-14 2025 | $0.059023 | $0.057844 | $0.059386 | $0.058809 | $3,092,932 | $51,486,307 |
| Jun-13 2025 | $0.058805 | $0.05611 | $0.058829 | $0.058829 | $5,835,232 | $51,289,852 |
| Jun-12 2025 | $0.060336 | $0.060336 | $0.064576 | $0.064576 | $4,857,863 | $52,617,734 |
| Jun-11 2025 | $0.064502 | $0.064502 | $0.068698 | $0.068698 | $6,248,703 | $56,243,515 |
| Jun-10 2025 | $0.068407 | $0.06581 | $0.068699 | $0.06581 | $6,342,810 | $59,640,356 |
| Jun-09 2025 | $0.065388 | $0.060803 | $0.065388 | $0.0622 | $5,578,175 | $57,000,063 |
| Jun-08 2025 | $0.062088 | $0.060994 | $0.063212 | $0.061478 | $3,556,544 | $54,116,387 |