Market Cap $2.86T
0.88%
Volume 24h $185.84B
5.65%
BTC % 56.65%
0.33%
ETH % 9.64%
-0.62%
Coins
34.630
+7
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.0323 | $0.032183 | $0.034866 | $0.034218 | $2,326,126 | $29,497,556 |
| May-12 2026 | $0.034366 | $0.033823 | $0.034747 | $0.034747 | $2,278,791 | $31,379,820 |
| May-11 2026 | $0.034774 | $0.034005 | $0.035014 | $0.03454 | $1,951,463 | $31,749,554 |
| May-10 2026 | $0.034731 | $0.033877 | $0.034955 | $0.034002 | $2,826,347 | $31,706,689 |
| May-09 2026 | $0.034223 | $0.033784 | $0.03445 | $0.034017 | $1,791,598 | $31,239,566 |
| May-08 2026 | $0.034105 | $0.033229 | $0.034105 | $0.03343 | $2,216,736 | $31,128,853 |
| May-07 2026 | $0.033205 | $0.032781 | $0.033942 | $0.033554 | $3,445,596 | $30,304,400 |
| May-06 2026 | $0.033411 | $0.033147 | $0.033933 | $0.033334 | $2,543,505 | $30,490,204 |
| May-05 2026 | $0.03334 | $0.033264 | $0.033662 | $0.033264 | $3,854,530 | $30,422,162 |
| May-04 2026 | $0.03327 | $0.032842 | $0.033871 | $0.032842 | $4,758,355 | $30,354,118 |
| May-03 2026 | $0.032887 | $0.032835 | $0.034055 | $0.033686 | $5,562,330 | $30,001,887 |
| May-02 2026 | $0.033728 | $0.033546 | $0.035584 | $0.035078 | $13,421,959 | $30,767,119 |
| May-01 2026 | $0.035238 | $0.030991 | $0.035347 | $0.030991 | $20,894,167 | $32,141,095 |
| Apr-30 2026 | $0.030795 | $0.030215 | $0.032014 | $0.031601 | $4,738,042 | $28,085,643 |
| Apr-29 2026 | $0.03153 | $0.03153 | $0.035811 | $0.033271 | $15,382,646 | $28,751,434 |