Market Cap $2.79T
-1.15%
Volume 24h $262.59B
-32.84%
BTC % 55.14%
0.21%
ETH % 9.96%
-3.01%
Coins
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.026582 | $0.025832 | $0.02946 | $0.02946 | $3,780,802 | $23,994,659 |
| Jan-30 2026 | $0.029412 | $0.028716 | $0.029743 | $0.029473 | $2,347,871 | $26,547,423 |
| Jan-29 2026 | $0.02953 | $0.029033 | $0.031017 | $0.031017 | $2,663,486 | $26,650,433 |
| Jan-28 2026 | $0.031406 | $0.031293 | $0.032429 | $0.032429 | $1,956,042 | $28,340,948 |
| Jan-27 2026 | $0.032459 | $0.031571 | $0.032518 | $0.032327 | $1,908,210 | $29,287,679 |
| Jan-26 2026 | $0.032317 | $0.031466 | $0.032508 | $0.031466 | $1,932,974 | $29,156,343 |
| Jan-25 2026 | $0.03115 | $0.031079 | $0.034077 | $0.034077 | $2,538,286 | $28,100,530 |
| Jan-24 2026 | $0.033717 | $0.033394 | $0.033966 | $0.03341 | $1,225,815 | $30,411,744 |
| Jan-23 2026 | $0.033522 | $0.033354 | $0.03413 | $0.033857 | $1,913,504 | $30,231,645 |
| Jan-22 2026 | $0.033839 | $0.0336 | $0.034445 | $0.033626 | $2,641,201 | $30,514,254 |
| Jan-21 2026 | $0.033718 | $0.032602 | $0.034488 | $0.0334 | $3,659,056 | $30,400,193 |
| Jan-20 2026 | $0.033355 | $0.033355 | $0.035541 | $0.035357 | $2,477,518 | $30,068,827 |
| Jan-19 2026 | $0.035047 | $0.034358 | $0.035413 | $0.034358 | $3,069,989 | $31,588,989 |
| Jan-18 2026 | $0.037055 | $0.03687 | $0.037649 | $0.03761 | $2,082,268 | $33,395,072 |
| Jan-17 2026 | $0.037504 | $0.037362 | $0.038797 | $0.037362 | $2,716,165 | $33,795,584 |