Market Cap $2.08T
-0.14%
Volume 24h $42.74B
-58.39%
BTC % 58.1671%
0.12%
ETH % 9.18479%
0.1%
Coins
34.665
Exchanges
204
Live
Cartesi (CTSI) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cartesi (CTSI) in USD Dollar. This table shows 2,256 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.02154 | $0.02154 | $0.0222 | $0.022 | $104,885 | $19,981,442 |
| Jun-26 2026 | $0.02197 | $0.02102 | $0.02242 | $0.02156 | $146,789 | $20,378,227 |
| Jun-25 2026 | $0.0216 | $0.02102 | $0.02249 | $0.02217 | $153,513 | $20,033,030 |
| Jun-24 2026 | $0.0222 | $0.02125 | $0.02285 | $0.02255 | $228,980 | $20,587,378 |
| Jun-23 2026 | $0.02252 | $0.02237 | $0.02344 | $0.02334 | $87,542 | $20,881,978 |
| Jun-22 2026 | $0.02334 | $0.02318 | $0.02427 | $0.02348 | $115,261 | $21,640,236 |
| Jun-21 2026 | $0.02355 | $0.02352 | $0.02433 | $0.0237 | $145,168 | $21,832,006 |
| Jun-20 2026 | $0.02368 | $0.02314 | $0.024 | $0.02347 | $132,244 | $21,950,050 |
| Jun-19 2026 | $0.02341 | $0.02293 | $0.02356 | $0.02325 | $108,728 | $21,696,923 |
| Jun-18 2026 | $0.02325 | $0.02301 | $0.02454 | $0.0245 | $113,996 | $21,546,002 |
| Jun-17 2026 | $0.02447 | $0.02422 | $0.02505 | $0.02474 | $167,761 | $22,673,891 |
| Jun-16 2026 | $0.02472 | $0.02401 | $0.0249 | $0.02455 | $166,895 | $22,903,319 |
| Jun-15 2026 | $0.02454 | $0.02393 | $0.02514 | $0.02402 | $240,186 | $22,733,985 |
| Jun-14 2026 | $0.02394 | $0.02304 | $0.02398 | $0.0236 | $123,800 | $22,175,226 |
| Jun-13 2026 | $0.02364 | $0.02343 | $0.02383 | $0.0236 | $173,804 | $21,894,668 |