Market Cap $4.22T
0.56%
Volume 24h $310.34B
3.98%
BTC % 53.59%
0.03%
ETH % 12.5%
-0.24%
Coins
33.100
+15
Exchanges
885
Last update
35 Seconds 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-09 2025 | $0.079798 | $0.078271 | $0.083713 | $0.081535 | $24,538,513 | $70,224,636 |
| Sep-08 2025 | $0.07953 | $0.079216 | $0.083646 | $0.082993 | $24,651,379 | $69,982,830 |
| Sep-07 2025 | $0.083338 | $0.076177 | $0.084549 | $0.078369 | $41,792,858 | $73,326,835 |
| Sep-06 2025 | $0.079525 | $0.07494 | $0.079525 | $0.075767 | $16,087,138 | $69,966,931 |
| Sep-05 2025 | $0.075852 | $0.074235 | $0.076191 | $0.074429 | $7,658,146 | $66,726,998 |
| Sep-04 2025 | $0.074105 | $0.073078 | $0.076403 | $0.076403 | $9,411,854 | $65,183,161 |
| Sep-03 2025 | $0.076037 | $0.075356 | $0.080161 | $0.078033 | $17,843,400 | $66,870,872 |
| Sep-02 2025 | $0.077555 | $0.07307 | $0.079607 | $0.07307 | $27,219,996 | $68,196,334 |
| Sep-01 2025 | $0.072359 | $0.072116 | $0.076682 | $0.07559 | $11,573,212 | $63,621,750 |
| Aug-31 2025 | $0.076457 | $0.076457 | $0.079584 | $0.079342 | $9,678,743 | $67,218,264 |
| Aug-30 2025 | $0.07872 | $0.078443 | $0.081617 | $0.080613 | $13,061,647 | $69,200,375 |
| Aug-29 2025 | $0.081446 | $0.08029 | $0.091219 | $0.090309 | $52,896,467 | $71,586,458 |
| Aug-28 2025 | $0.091265 | $0.073407 | $0.099804 | $0.07415 | $97,372,542 | $80,208,124 |
| Aug-27 2025 | $0.074329 | $0.07325 | $0.07579 | $0.075538 | $12,696,585 | $65,316,109 |
| Aug-26 2025 | $0.076517 | $0.072895 | $0.080955 | $0.072895 | $40,711,562 | $67,228,364 |