Cap Mercado $2.18T
2.51%
Volume 24h $124.32B
-12%
BTC % 52.87%
0.34%
ETH % 12.99%
-1.15%
Moedas
28.739
+11
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Cartesi (CTSI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-11 2024 | $0.127474 | $0.123676 | $0.12809 | $0.12809 | $2,840,496 | $105,888,042 |
| Sep-10 2024 | $0.128677 | $0.124967 | $0.129597 | $0.12583 | $2,400,004 | $106,873,687 |
| Sep-09 2024 | $0.126561 | $0.122774 | $0.12678 | $0.123085 | $3,213,059 | $105,088,225 |
| Sep-08 2024 | $0.122496 | $0.11682 | $0.122601 | $0.11682 | $4,153,340 | $101,700,843 |
| Sep-07 2024 | $0.115612 | $0.114801 | $0.119531 | $0.116095 | $1,817,032 | $95,973,735 |
| Sep-06 2024 | $0.114915 | $0.113191 | $0.122575 | $0.120918 | $2,802,478 | $95,383,200 |
| Sep-05 2024 | $0.121285 | $0.120396 | $0.125442 | $0.125442 | $2,286,915 | $100,655,549 |
| Sep-04 2024 | $0.125483 | $0.117775 | $0.126664 | $0.122009 | $2,527,492 | $104,127,332 |
| Sep-03 2024 | $0.122815 | $0.014422 | $0.129824 | $0.128083 | $2,369,173 | $101,902,931 |
| Sep-02 2024 | $0.12828 | $0.121472 | $0.129058 | $0.121963 | $2,781,857 | $106,419,798 |
| Sep-01 2024 | $0.1219 | $0.1219 | $0.12646 | $0.125139 | $4,600,413 | $100,964,728 |
| Aug-31 2024 | $0.124504 | $0.123859 | $0.129119 | $0.12826 | $1,760,459 | $103,112,602 |
| Aug-30 2024 | $0.128392 | $0.124714 | $0.130457 | $0.129902 | $2,792,797 | $106,317,743 |
| Aug-29 2024 | $0.129881 | $0.126554 | $0.13561 | $0.12665 | $3,918,715 | $107,538,023 |
| Aug-28 2024 | $0.126157 | $0.125355 | $0.132494 | $0.130037 | $4,868,099 | $104,441,593 |