Market Cap $2.79T
0.26%
Volume 24h $283.96B
-6.82%
BTC % 55.88%
0.16%
ETH % 10%
-1.2%
Coins
34.524
+7
Exchanges
885
Last update
11 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.033796 | $0.032916 | $0.034368 | $0.033353 | $9,190,337 | $30,795,165 |
| Apr-22 2026 | $0.033629 | $0.033416 | $0.034187 | $0.033638 | $5,619,594 | $30,640,074 |
| Apr-21 2026 | $0.033378 | $0.032891 | $0.033963 | $0.033429 | $7,336,586 | $30,408,274 |
| Apr-20 2026 | $0.033325 | $0.032605 | $0.03415 | $0.033359 | $4,488,697 | $30,356,663 |
| Apr-19 2026 | $0.032933 | $0.032933 | $0.034665 | $0.03455 | $6,167,126 | $29,997,430 |
| Apr-18 2026 | $0.034931 | $0.034549 | $0.038067 | $0.036434 | $6,364,058 | $31,812,178 |
| Apr-17 2026 | $0.036843 | $0.036163 | $0.038881 | $0.037739 | $9,623,837 | $33,548,873 |
| Apr-16 2026 | $0.037481 | $0.03718 | $0.04476 | $0.042788 | $36,952,357 | $34,124,833 |
| Apr-15 2026 | $0.044057 | $0.030778 | $0.044057 | $0.031625 | $70,972,653 | $40,107,336 |
| Apr-14 2026 | $0.031275 | $0.030382 | $0.031397 | $0.031347 | $11,189,639 | $28,468,474 |
| Apr-13 2026 | $0.031316 | $0.030992 | $0.032605 | $0.031329 | $16,605,269 | $28,501,920 |
| Apr-12 2026 | $0.031261 | $0.029316 | $0.035818 | $0.029939 | $48,776,499 | $28,448,210 |
| Apr-11 2026 | $0.029801 | $0.028716 | $0.031274 | $0.029598 | $7,115,685 | $27,116,353 |
| Apr-10 2026 | $0.029486 | $0.029486 | $0.031003 | $0.030308 | $6,182,631 | $26,825,795 |
| Apr-09 2026 | $0.030559 | $0.030396 | $0.032621 | $0.031585 | $9,922,621 | $27,799,318 |