Market Cap $3.98T
-0.84%
Volume 24h $345.20B
9.47%
BTC % 55.15%
0.29%
ETH % 11.94%
-1.34%
Coins
33.468
+16
Exchanges
885
Last update
47 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.055279 | $0.054587 | $0.057184 | $0.054935 | $4,898,270 | $48,891,579 |
| Oct-19 2025 | $0.055647 | $0.053575 | $0.056222 | $0.054006 | $3,342,668 | $49,211,047 |
| Oct-18 2025 | $0.054197 | $0.053432 | $0.0549 | $0.053822 | $2,779,819 | $47,922,781 |
| Oct-17 2025 | $0.053882 | $0.051807 | $0.056278 | $0.055677 | $6,282,338 | $47,639,253 |
| Oct-16 2025 | $0.055182 | $0.054839 | $0.060169 | $0.057815 | $7,652,576 | $48,782,006 |
| Oct-15 2025 | $0.057614 | $0.057261 | $0.060408 | $0.059621 | $4,771,635 | $50,925,473 |
| Oct-14 2025 | $0.05987 | $0.056777 | $0.062344 | $0.062344 | $6,149,669 | $52,914,157 |
| Oct-13 2025 | $0.062382 | $0.057874 | $0.062705 | $0.058358 | $8,305,078 | $55,127,541 |
| Oct-12 2025 | $0.058794 | $0.050876 | $0.059195 | $0.051667 | $6,686,636 | $51,951,558 |
| Oct-11 2025 | $0.051895 | $0.049817 | $0.053958 | $0.05102 | $10,256,793 | $45,849,442 |
| Oct-10 2025 | $0.048569 | $0.048569 | $0.074666 | $0.07199 | $13,949,063 | $42,904,991 |
| Oct-09 2025 | $0.072103 | $0.070796 | $0.075458 | $0.075108 | $7,245,082 | $63,685,582 |
| Oct-08 2025 | $0.075272 | $0.070933 | $0.075646 | $0.071161 | $10,608,918 | $66,477,355 |
| Oct-07 2025 | $0.071571 | $0.070842 | $0.075332 | $0.075132 | $6,308,696 | $63,200,885 |
| Oct-06 2025 | $0.07524 | $0.072677 | $0.075651 | $0.072712 | $5,487,376 | $66,432,513 |