Cap Mercado $2.27T
-6.06%
Volume 24h $239.05B
35.71%
BTC % 52.89%
1.04%
ETH % 12.84%
-2.41%
Moedas
28.967
+19
Trocas
885
Última atualização
46 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.122513 | $0.120951 | $0.139517 | $0.136005 | $5,324,532 | $102,052,276 |
| Sep-30 2024 | $0.136938 | $0.136935 | $0.143169 | $0.143169 | $3,925,545 | $114,052,550 |
| Sep-29 2024 | $0.143456 | $0.138799 | $0.144145 | $0.142517 | $4,362,086 | $119,465,129 |
| Sep-28 2024 | $0.14143 | $0.140681 | $0.148339 | $0.147145 | $3,031,118 | $117,761,974 |
| Sep-27 2024 | $0.148268 | $0.143531 | $0.148268 | $0.144006 | $4,370,805 | $123,439,167 |
| Sep-26 2024 | $0.143424 | $0.138167 | $0.145703 | $0.140304 | $5,317,320 | $119,391,854 |
| Sep-25 2024 | $0.13996 | $0.13996 | $0.145096 | $0.143938 | $4,087,395 | $116,491,673 |
| Sep-24 2024 | $0.14403 | $0.137327 | $0.145048 | $0.139017 | $5,251,681 | $119,861,367 |
| Sep-23 2024 | $0.138973 | $0.134689 | $0.143726 | $0.134689 | $6,925,898 | $115,636,763 |
| Sep-22 2024 | $0.13545 | $0.132119 | $0.13929 | $0.13929 | $2,853,942 | $112,692,499 |
| Sep-21 2024 | $0.139163 | $0.136064 | $0.139498 | $0.138252 | $2,583,004 | $115,762,284 |
| Sep-20 2024 | $0.137664 | $0.132569 | $0.140426 | $0.134614 | $5,227,560 | $114,498,492 |
| Sep-19 2024 | $0.134233 | $0.128667 | $0.137293 | $0.128667 | $5,639,240 | $111,627,822 |
| Sep-18 2024 | $0.126901 | $0.121245 | $0.126901 | $0.123835 | $3,544,082 | $105,519,129 |
| Sep-17 2024 | $0.124188 | $0.121484 | $0.12899 | $0.122611 | $3,187,105 | $103,251,435 |