Market Cap $4.13T 0.18%
Volume 24h $381.48B 8.42%
BTC % 54.8% -0.52%
ETH % 12.55% 1.75%
Coins 32.823 +10
Exchanges 885
Last update 12 Seconds ago
Cartesi CTSI

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
Aug-19 2025 $0.087474 $0.08549 $0.092635 $0.089282 $43,063,385 $76,786,625
Aug-18 2025 $0.09358 $0.092467 $0.104972 $0.100806 $64,100,763 $82,138,189
Aug-17 2025 $0.099862 $0.097182 $0.11443 $0.102303 $150,314,996 $87,641,586
Aug-16 2025 $0.099005 $0.067515 $0.117923 $0.067515 $222,551,227 $86,879,608
Aug-15 2025 $0.066692 $0.063754 $0.067414 $0.065905 $7,388,647 $58,514,821
Aug-14 2025 $0.065507 $0.064978 $0.077178 $0.076851 $9,454,635 $57,467,604
Aug-13 2025 $0.076729 $0.073521 $0.076729 $0.0738 $5,342,951 $67,301,242
Aug-12 2025 $0.073457 $0.067579 $0.073703 $0.067888 $5,803,384 $64,422,642
Aug-11 2025 $0.068029 $0.068029 $0.073363 $0.07183 $6,098,908 $59,655,245
Aug-10 2025 $0.072093 $0.070684 $0.073703 $0.072865 $7,940,189 $63,209,734
Aug-09 2025 $0.07266 $0.069812 $0.07266 $0.070166 $6,074,923 $63,698,300
Aug-08 2025 $0.07002 $0.067538 $0.07002 $0.067794 $7,343,975 $61,376,887
Aug-07 2025 $0.067383 $0.064948 $0.067383 $0.065151 $4,335,391 $59,059,475
Aug-06 2025 $0.065337 $0.062062 $0.065566 $0.063517 $4,084,545 $57,260,537
Aug-05 2025 $0.062671 $0.062671 $0.066499 $0.066207 $5,276,773 $54,917,798

Historical and market price analysis of Cartesi (CTSI), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1944 days, from day 04-24-2020.