Cap Mercado $4.08T
-1.59%
Volumen 24h $303.05B
-23.88%
BTC % 54.81%
0.01%
ETH % 12.49%
-0.72%
Monedas
32.837
+14
Exchanges
885
Ultima actualización
27 Segundos atrás
Precios Históricos de Cartesi (CTSI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.086375 | $0.084265 | $0.088836 | $0.087303 | $23,837,550 | $75,831,806 |
| Aug-19 2025 | $0.087474 | $0.08549 | $0.092635 | $0.089282 | $43,063,385 | $76,786,625 |
| Aug-18 2025 | $0.09358 | $0.092467 | $0.104972 | $0.100806 | $64,100,763 | $82,138,189 |
| Aug-17 2025 | $0.099862 | $0.097182 | $0.11443 | $0.102303 | $150,314,996 | $87,641,586 |
| Aug-16 2025 | $0.099005 | $0.067515 | $0.117923 | $0.067515 | $222,551,227 | $86,879,608 |
| Aug-15 2025 | $0.066692 | $0.063754 | $0.067414 | $0.065905 | $7,388,647 | $58,514,821 |
| Aug-14 2025 | $0.065507 | $0.064978 | $0.077178 | $0.076851 | $9,454,635 | $57,467,604 |
| Aug-13 2025 | $0.076729 | $0.073521 | $0.076729 | $0.0738 | $5,342,951 | $67,301,242 |
| Aug-12 2025 | $0.073457 | $0.067579 | $0.073703 | $0.067888 | $5,803,384 | $64,422,642 |
| Aug-11 2025 | $0.068029 | $0.068029 | $0.073363 | $0.07183 | $6,098,908 | $59,655,245 |
| Aug-10 2025 | $0.072093 | $0.070684 | $0.073703 | $0.072865 | $7,940,189 | $63,209,734 |
| Aug-09 2025 | $0.07266 | $0.069812 | $0.07266 | $0.070166 | $6,074,923 | $63,698,300 |
| Aug-08 2025 | $0.07002 | $0.067538 | $0.07002 | $0.067794 | $7,343,975 | $61,376,887 |
| Aug-07 2025 | $0.067383 | $0.064948 | $0.067383 | $0.065151 | $4,335,391 | $59,059,475 |
| Aug-06 2025 | $0.065337 | $0.062062 | $0.065566 | $0.063517 | $4,084,545 | $57,260,537 |