Market Cap $2.28T
-2.2%
Volume 24h $128.94B
5.66%
BTC % 57.6758%
-0.65%
ETH % 9.74254%
-0.92%
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 2,231 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-02 2026 | $0.0261 | $0.02559 | $0.02857 | $0.02857 | $374,345 | $24,147,085 |
| Jun-01 2026 | $0.02849 | $0.028 | $0.02961 | $0.02912 | $461,648 | $26,355,694 |
| May-31 2026 | $0.02899 | $0.02808 | $0.02948 | $0.02874 | $552,612 | $26,814,874 |
| May-30 2026 | $0.02874 | $0.02743 | $0.02937 | $0.02743 | $774,412 | $26,580,547 |
| May-29 2026 | $0.02741 | $0.02666 | $0.02817 | $0.02728 | $179,516 | $25,347,380 |
| May-28 2026 | $0.02723 | $0.02687 | $0.02826 | $0.02816 | $204,072 | $25,177,688 |
| May-27 2026 | $0.0281 | $0.02799 | $0.02956 | $0.02868 | $231,914 | $25,979,671 |
| May-26 2026 | $0.02875 | $0.02862 | $0.02982 | $0.02982 | $160,601 | $26,578,290 |
| May-25 2026 | $0.02981 | $0.02954 | $0.03046 | $0.02964 | $354,622 | $27,555,800 |
| May-24 2026 | $0.02966 | $0.02924 | $0.03072 | $0.03062 | $317,274 | $27,118,564 |
| May-23 2026 | $0.03057 | $0.02915 | $0.03097 | $0.02973 | $244,219 | $27,948,197 |
| May-22 2026 | $0.029966 | $0.029966 | $0.030671 | $0.030389 | $1,771,941 | $27,393,350 |
| May-21 2026 | $0.030581 | $0.029991 | $0.030581 | $0.030028 | $1,799,664 | $27,952,006 |
| May-20 2026 | $0.029984 | $0.029352 | $0.029984 | $0.029352 | $1,149,983 | $27,402,581 |
| May-19 2026 | $0.029671 | $0.029389 | $0.030075 | $0.029666 | $2,077,096 | $27,112,782 |