Cap Mercado $2.49T
0.23%
Volume 24h $110.14B
BTC % 53.74%
-0.11%
ETH % 9.94%
-0.3%
Moedas
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.041401 | $0.036049 | $0.049831 | $0.041304 | $151,252,263 | $37,637,152 |
| Apr-02 2026 | $0.037655 | $0.021897 | $0.046978 | $0.022404 | $147,647,107 | $34,227,817 |
| Apr-01 2026 | $0.02216 | $0.0214 | $0.02216 | $0.02196 | $3,493,680 | $20,140,660 |
| Mar-31 2026 | $0.021878 | $0.021369 | $0.022665 | $0.021369 | $6,021,550 | $19,882,744 |
| Mar-30 2026 | $0.021407 | $0.021407 | $0.022065 | $0.021639 | $1,289,264 | $19,452,621 |
| Mar-29 2026 | $0.02166 | $0.02166 | $0.022526 | $0.022463 | $1,544,910 | $19,681,257 |
| Mar-28 2026 | $0.022529 | $0.022297 | $0.022974 | $0.022573 | $1,995,909 | $20,468,202 |
| Mar-27 2026 | $0.022588 | $0.022588 | $0.023873 | $0.023351 | $2,481,083 | $20,519,544 |
| Mar-26 2026 | $0.023542 | $0.023009 | $0.02485 | $0.024107 | $6,295,983 | $21,383,937 |
| Mar-25 2026 | $0.023937 | $0.023808 | $0.024141 | $0.024044 | $981,738 | $21,740,867 |
| Mar-24 2026 | $0.023865 | $0.02343 | $0.024102 | $0.024101 | $1,009,897 | $21,673,114 |
| Mar-23 2026 | $0.024009 | $0.022781 | $0.024244 | $0.023082 | $1,603,950 | $21,801,346 |
| Mar-22 2026 | $0.023127 | $0.02285 | $0.023969 | $0.023738 | $1,462,775 | $20,997,215 |
| Mar-21 2026 | $0.024385 | $0.024385 | $0.02485 | $0.024809 | $1,913,795 | $22,137,891 |
| Mar-20 2026 | $0.024897 | $0.02482 | $0.025621 | $0.025029 | $1,710,405 | $22,599,552 |