Cap Mercado $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Moedas
33.322
+14
Trocas
885
Última atualização
1 minuto 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-03 2025 | $0.077634 | $0.077004 | $0.078856 | $0.077741 | $7,162,344 | $68,518,225 |
| Oct-02 2025 | $0.078074 | $0.07616 | $0.079095 | $0.07776 | $7,416,510 | $68,899,471 |
| Oct-01 2025 | $0.077262 | $0.072951 | $0.077716 | $0.073183 | $9,191,544 | $68,175,632 |
| Sep-30 2025 | $0.07282 | $0.071495 | $0.074583 | $0.074583 | $10,098,019 | $64,249,189 |
| Sep-29 2025 | $0.074671 | $0.07338 | $0.075374 | $0.075133 | $11,899,213 | $65,872,863 |
| Sep-28 2025 | $0.0753 | $0.072001 | $0.0753 | $0.072719 | $25,632,320 | $66,421,289 |
| Sep-27 2025 | $0.073156 | $0.071709 | $0.073884 | $0.073685 | $6,605,488 | $64,520,658 |
| Sep-26 2025 | $0.073345 | $0.070109 | $0.073618 | $0.070195 | $7,777,795 | $64,676,785 |
| Sep-25 2025 | $0.070458 | $0.069179 | $0.076479 | $0.076479 | $11,009,456 | $62,123,446 |
| Sep-24 2025 | $0.076533 | $0.075748 | $0.078405 | $0.077267 | $12,758,240 | $67,470,421 |
| Sep-23 2025 | $0.077333 | $0.073839 | $0.079577 | $0.075643 | $24,219,420 | $68,168,206 |
| Sep-22 2025 | $0.075263 | $0.073376 | $0.08293 | $0.08293 | $14,060,336 | $66,335,596 |
| Sep-21 2025 | $0.082907 | $0.082676 | $0.085843 | $0.084894 | $11,443,381 | $73,064,157 |
| Sep-20 2025 | $0.085215 | $0.082542 | $0.089574 | $0.083183 | $27,871,032 | $75,089,747 |
| Sep-19 2025 | $0.083436 | $0.082637 | $0.088613 | $0.087603 | $12,484,696 | $73,514,963 |