Market Cap $3.14T
-5.43%
Volume 24h $330.85B
50.57%
BTC % 54.83%
0.2%
ETH % 10.72%
-2.51%
Coins
33.747
+12
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.042217 | $0.04205 | $0.042976 | $0.042888 | $2,835,140 | $37,528,609 |
| Nov-29 2025 | $0.042933 | $0.042607 | $0.044755 | $0.043955 | $3,088,862 | $38,160,895 |
| Nov-28 2025 | $0.04392 | $0.043168 | $0.044855 | $0.04426 | $3,597,194 | $39,033,177 |
| Nov-27 2025 | $0.044031 | $0.043875 | $0.0449 | $0.04405 | $3,803,038 | $39,127,685 |
| Nov-26 2025 | $0.044261 | $0.042342 | $0.044261 | $0.044 | $3,951,386 | $39,327,953 |
| Nov-25 2025 | $0.044049 | $0.043183 | $0.044231 | $0.044029 | $6,752,662 | $39,134,987 |
| Nov-24 2025 | $0.044117 | $0.043322 | $0.045595 | $0.043929 | $7,777,770 | $39,190,672 |
| Nov-23 2025 | $0.044508 | $0.044263 | $0.049071 | $0.045166 | $28,772,033 | $39,532,204 |
| Nov-22 2025 | $0.046353 | $0.041357 | $0.046415 | $0.046415 | $14,407,257 | $41,165,232 |
| Nov-21 2025 | $0.045765 | $0.045746 | $0.062363 | $0.050667 | $79,079,947 | $40,637,947 |
| Nov-20 2025 | $0.051807 | $0.040205 | $0.059515 | $0.040205 | $89,154,361 | $45,996,641 |
| Nov-19 2025 | $0.040158 | $0.038424 | $0.041352 | $0.040797 | $3,534,224 | $35,650,188 |
| Nov-18 2025 | $0.041116 | $0.039633 | $0.041302 | $0.039852 | $3,654,120 | $36,497,195 |
| Nov-17 2025 | $0.039724 | $0.039441 | $0.041848 | $0.040199 | $6,151,331 | $35,258,015 |
| Nov-16 2025 | $0.039649 | $0.038907 | $0.041849 | $0.041601 | $5,645,187 | $35,186,331 |