Market Cap $3.44T
-0.95%
Volume 24h $288.21B
41.19%
BTC % 59.46%
0.62%
ETH % 8.34%
-3.35%
Coins
31.870
+2
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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.073413 | $0.070624 | $0.075984 | $0.071535 | $6,123,678 | $63,852,201 |
| May-17 2025 | $0.071292 | $0.07075 | $0.074197 | $0.074197 | $5,415,467 | $61,998,941 |
| May-16 2025 | $0.074374 | $0.074367 | $0.078494 | $0.077185 | $5,706,506 | $64,670,616 |
| May-15 2025 | $0.076215 | $0.074903 | $0.080977 | $0.080646 | $7,061,481 | $66,262,994 |
| May-14 2025 | $0.080639 | $0.080639 | $0.085233 | $0.084114 | $6,863,509 | $70,098,451 |
| May-13 2025 | $0.08429 | $0.076747 | $0.084653 | $0.081185 | $8,180,066 | $73,261,514 |
| May-12 2025 | $0.081237 | $0.079175 | $0.083602 | $0.08029 | $11,212,297 | $70,600,816 |
| May-11 2025 | $0.080471 | $0.077906 | $0.080908 | $0.080908 | $9,553,519 | $69,927,577 |
| May-10 2025 | $0.080351 | $0.076039 | $0.080351 | $0.077682 | $7,723,746 | $69,815,658 |
| May-09 2025 | $0.074842 | $0.069703 | $0.075256 | $0.069703 | $7,595,695 | $65,023,048 |
| May-08 2025 | $0.069147 | $0.061063 | $0.069147 | $0.061063 | $6,450,059 | $60,066,146 |
| May-07 2025 | $0.061069 | $0.059448 | $0.061247 | $0.059645 | $3,403,083 | $53,041,936 |
| May-06 2025 | $0.059396 | $0.05779 | $0.06134 | $0.061138 | $4,620,481 | $51,582,832 |
| May-05 2025 | $0.061599 | $0.060506 | $0.062458 | $0.061029 | $3,552,616 | $53,491,028 |
| May-04 2025 | $0.060746 | $0.060746 | $0.063178 | $0.063041 | $3,860,295 | $52,745,874 |