Cap Mercado $2.09T
-10.47%
Volume 24h $490.30B
73.84%
BTC % 52.28%
0.51%
ETH % 14.43%
-5.19%
Moedas
28.383
+10
Trocas
885
Última atualização
2 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-04 2024 | $0.125202 | $0.122034 | $0.131232 | $0.129396 | $3,966,440 | $103,301,773 |
| Aug-03 2024 | $0.127408 | $0.127242 | $0.136356 | $0.136257 | $3,722,535 | $105,109,814 |
| Aug-02 2024 | $0.136067 | $0.134106 | $0.14282 | $0.14282 | $5,481,788 | $112,236,204 |
| Aug-01 2024 | $0.142622 | $0.134768 | $0.142622 | $0.142324 | $4,983,244 | $117,627,513 |
| Jul-31 2024 | $0.14163 | $0.14163 | $0.151545 | $0.148568 | $3,695,645 | $116,795,124 |
| Jul-30 2024 | $0.148844 | $0.146599 | $0.152 | $0.149729 | $4,859,481 | $122,717,321 |
| Jul-29 2024 | $0.149557 | $0.149557 | $0.154081 | $0.150095 | $6,004,531 | $123,286,223 |
| Jul-28 2024 | $0.148325 | $0.148325 | $0.156467 | $0.155471 | $3,941,085 | $122,255,013 |
| Jul-27 2024 | $0.156242 | $0.15375 | $0.15772 | $0.156596 | $5,370,497 | $128,765,132 |
| Jul-26 2024 | $0.156878 | $0.146688 | $0.156878 | $0.146688 | $6,698,488 | $129,271,580 |
| Jul-25 2024 | $0.14625 | $0.141936 | $0.149705 | $0.149705 | $7,149,843 | $120,496,908 |
| Jul-24 2024 | $0.148809 | $0.148809 | $0.156645 | $0.156645 | $5,236,179 | $122,587,041 |
| Jul-23 2024 | $0.156029 | $0.154923 | $0.162598 | $0.160852 | $7,264,321 | $128,519,221 |
| Jul-22 2024 | $0.158943 | $0.158943 | $0.172082 | $0.171678 | $7,175,885 | $130,893,596 |
| Jul-21 2024 | $0.173302 | $0.158807 | $0.173302 | $0.168333 | $9,987,175 | $142,702,621 |