Market Cap $2.59T
-3.19%
Volume 24h $151.83B
-56.56%
BTC % 54.5%
-0.34%
ETH % 9.65%
-2.28%
Coins
34.340
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.025326 | $0.025295 | $0.025685 | $0.02533 | $1,736,981 | $22,971,280 |
| Mar-12 2026 | $0.025089 | $0.024731 | $0.025204 | $0.025062 | $1,852,982 | $22,753,740 |
| Mar-11 2026 | $0.025032 | $0.024324 | $0.02606 | $0.02606 | $6,480,462 | $22,699,081 |
| Mar-10 2026 | $0.026677 | $0.023771 | $0.026677 | $0.023771 | $5,374,627 | $24,187,322 |
| Mar-09 2026 | $0.023859 | $0.023106 | $0.023991 | $0.023283 | $2,609,056 | $21,630,071 |
| Mar-08 2026 | $0.023308 | $0.023287 | $0.024462 | $0.02366 | $3,763,323 | $21,127,861 |
| Mar-07 2026 | $0.023547 | $0.023366 | $0.024297 | $0.023657 | $6,151,616 | $21,342,176 |
| Mar-06 2026 | $0.02362 | $0.023249 | $0.024309 | $0.024264 | $3,890,436 | $21,406,026 |
| Mar-05 2026 | $0.024248 | $0.023838 | $0.024529 | $0.024343 | $2,423,158 | $21,972,616 |
| Mar-04 2026 | $0.024531 | $0.02387 | $0.024922 | $0.023952 | $1,464,052 | $22,226,816 |
| Mar-03 2026 | $0.024048 | $0.023431 | $0.024048 | $0.02386 | $1,661,506 | $21,786,101 |
| Mar-02 2026 | $0.024017 | $0.023466 | $0.024615 | $0.023823 | $2,322,608 | $21,756,492 |
| Mar-01 2026 | $0.023687 | $0.023325 | $0.025446 | $0.025446 | $3,556,908 | $21,455,087 |
| Feb-28 2026 | $0.025425 | $0.022807 | $0.025425 | $0.024226 | $2,438,622 | $23,026,180 |
| Feb-27 2026 | $0.024108 | $0.023947 | $0.025429 | $0.02449 | $2,884,049 | $21,830,718 |