Cap Mercado $2.47T
3.09%
Volumen 24h $222.26B
7.76%
BTC % 51.48%
0.44%
ETH % 15.01%
-1.26%
Monedas
26.698
+27
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.198965 | $0.184762 | $0.198965 | $0.188156 | $5,464,860 | $155,763,303 |
| Apr-17 2024 | $0.191388 | $0.184985 | $0.198832 | $0.194309 | $6,888,579 | $149,831,557 |
| Apr-16 2024 | $0.196709 | $0.18692 | $0.200205 | $0.191917 | $7,061,802 | $153,997,266 |
| Apr-15 2024 | $0.19495 | $0.189023 | $0.210983 | $0.201433 | $7,419,985 | $152,620,601 |
| Apr-14 2024 | $0.203422 | $0.177166 | $0.203422 | $0.184526 | $11,984,295 | $159,252,486 |
| Apr-13 2024 | $0.184853 | $0.164718 | $0.225901 | $0.215781 | $19,489,606 | $144,715,516 |
| Apr-12 2024 | $0.2134 | $0.2134 | $0.27681 | $0.270541 | $15,938,507 | $167,064,344 |
| Apr-11 2024 | $0.269944 | $0.269203 | $0.277998 | $0.277303 | $5,301,671 | $211,331,082 |
| Apr-10 2024 | $0.276044 | $0.264057 | $0.279166 | $0.279166 | $7,456,032 | $216,106,449 |
| Apr-09 2024 | $0.279277 | $0.274348 | $0.292904 | $0.292677 | $8,216,892 | $218,636,890 |
| Apr-08 2024 | $0.292265 | $0.27284 | $0.292436 | $0.278284 | $8,172,690 | $228,804,747 |
| Apr-07 2024 | $0.278417 | $0.275188 | $0.285727 | $0.275188 | $10,142,362 | $217,964,032 |
| Apr-06 2024 | $0.276999 | $0.271009 | $0.276999 | $0.271009 | $4,643,818 | $216,853,472 |
| Apr-05 2024 | $0.272363 | $0.267611 | $0.278021 | $0.277534 | $5,770,435 | $213,224,603 |
| Apr-04 2024 | $0.277325 | $0.266074 | $0.285918 | $0.270404 | $10,114,072 | $217,109,183 |