Cap Mercado $2.40T
-0.84%
Volume 24h $115.32B
-49.75%
BTC % 52.57%
0.17%
ETH % 13.79%
0.07%
Moedas
28.577
+7
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 |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $0.14709 | $0.144716 | $0.155174 | $0.148126 | $8,537,286 | $121,696,587 |
| Aug-23 2024 | $0.148305 | $0.138447 | $0.148338 | $0.138617 | $5,041,653 | $122,685,761 |
| Aug-22 2024 | $0.138049 | $0.137799 | $0.13963 | $0.138144 | $2,604,566 | $114,185,815 |
| Aug-21 2024 | $0.137859 | $0.134313 | $0.138366 | $0.135401 | $3,313,548 | $114,014,149 |
| Aug-20 2024 | $0.135273 | $0.131872 | $0.136224 | $0.131872 | $6,362,388 | $111,892,475 |
| Aug-19 2024 | $0.132299 | $0.122762 | $0.134739 | $0.123382 | $20,499,011 | $109,362,736 |
| Aug-18 2024 | $0.124661 | $0.122595 | $0.125111 | $0.123253 | $3,636,073 | $103,048,856 |
| Aug-17 2024 | $0.123408 | $0.11717 | $0.12617 | $0.11717 | $4,936,872 | $102,013,488 |
| Aug-16 2024 | $0.11743 | $0.116776 | $0.121446 | $0.118908 | $2,929,428 | $97,070,656 |
| Aug-15 2024 | $0.118107 | $0.117321 | $0.125566 | $0.124239 | $3,355,596 | $97,610,551 |
| Aug-14 2024 | $0.124404 | $0.123661 | $0.129282 | $0.129282 | $3,351,900 | $102,808,836 |
| Aug-13 2024 | $0.129649 | $0.12565 | $0.130162 | $0.129776 | $3,042,146 | $107,132,862 |
| Aug-12 2024 | $0.128923 | $0.124831 | $0.13078 | $0.125377 | $4,127,462 | $106,522,609 |
| Aug-11 2024 | $0.122734 | $0.122734 | $0.134578 | $0.132505 | $4,210,055 | $101,364,036 |
| Aug-10 2024 | $0.132851 | $0.128537 | $0.132851 | $0.130405 | $2,740,284 | $109,705,345 |