Market Cap $3.93T
1.14%
Volume 24h $241.75B
-10.94%
BTC % 60.08%
-0.21%
ETH % 9.1%
-0.33%
Coins
32.400
+3
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.068425 | $0.067494 | $0.070443 | $0.068606 | $4,699,998 | $59,781,936 |
| Jul-11 2025 | $0.068821 | $0.067176 | $0.07113 | $0.067176 | $10,935,808 | $60,120,131 |
| Jul-10 2025 | $0.066785 | $0.061922 | $0.066785 | $0.062376 | $5,845,733 | $58,333,944 |
| Jul-09 2025 | $0.062584 | $0.058659 | $0.062775 | $0.058942 | $4,450,202 | $54,657,425 |
| Jul-08 2025 | $0.059009 | $0.05658 | $0.060351 | $0.057195 | $5,034,128 | $51,528,779 |
| Jul-07 2025 | $0.056791 | $0.056778 | $0.058553 | $0.05746 | $3,341,270 | $49,585,993 |
| Jul-06 2025 | $0.057758 | $0.056618 | $0.058485 | $0.056812 | $3,340,646 | $50,423,403 |
| Jul-05 2025 | $0.057038 | $0.056049 | $0.057931 | $0.05681 | $3,180,802 | $49,788,641 |
| Jul-04 2025 | $0.056837 | $0.056327 | $0.06139 | $0.061154 | $3,670,521 | $49,608,433 |
| Jul-03 2025 | $0.061485 | $0.061018 | $0.063033 | $0.061727 | $4,384,383 | $53,658,032 |
| Jul-02 2025 | $0.061804 | $0.055561 | $0.061918 | $0.055697 | $4,914,991 | $54,039,116 |
| Jul-01 2025 | $0.055176 | $0.055013 | $0.058943 | $0.058943 | $7,029,044 | $48,237,430 |
| Jun-30 2025 | $0.060057 | $0.059199 | $0.061812 | $0.061812 | $4,637,898 | $52,500,230 |
| Jun-29 2025 | $0.061995 | $0.058282 | $0.061995 | $0.058985 | $2,802,311 | $54,187,443 |
| Jun-28 2025 | $0.059087 | $0.057168 | $0.059087 | $0.057377 | $2,427,467 | $51,629,996 |