Cap Mercado $2.50T
0.01%
Volume 24h $84.38B
-52.39%
BTC % 54.01%
-0.03%
ETH % 12.75%
0.15%
Moedas
29.184
+1
Trocas
885
Última atualização
34 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-19 2024 | $0.130433 | $0.1275 | $0.130948 | $0.128471 | $5,100,198 | $108,879,439 |
| Oct-18 2024 | $0.127008 | $0.126212 | $0.128683 | $0.126212 | $3,737,933 | $106,009,946 |
| Oct-17 2024 | $0.126218 | $0.123759 | $0.12986 | $0.127864 | $2,742,746 | $105,335,429 |
| Oct-16 2024 | $0.127981 | $0.126952 | $0.133572 | $0.132454 | $3,174,056 | $106,796,538 |
| Oct-15 2024 | $0.131603 | $0.129138 | $0.135167 | $0.134956 | $5,030,165 | $109,804,332 |
| Oct-14 2024 | $0.135405 | $0.126895 | $0.135769 | $0.128263 | $5,839,311 | $112,961,883 |
| Oct-13 2024 | $0.128367 | $0.126321 | $0.133431 | $0.132873 | $3,525,100 | $107,075,812 |
| Oct-12 2024 | $0.132668 | $0.129158 | $0.133391 | $0.129158 | $2,827,960 | $110,648,873 |
| Oct-11 2024 | $0.129389 | $0.124401 | $0.130081 | $0.124627 | $3,493,172 | $107,902,323 |
| Oct-10 2024 | $0.122913 | $0.120301 | $0.126196 | $0.12516 | $2,634,518 | $102,492,614 |
| Oct-09 2024 | $0.124689 | $0.122644 | $0.128059 | $0.127581 | $3,723,943 | $103,959,237 |
| Oct-08 2024 | $0.127314 | $0.125445 | $0.13011 | $0.128737 | $3,226,068 | $106,137,036 |
| Oct-07 2024 | $0.12965 | $0.12965 | $0.135131 | $0.133293 | $5,559,794 | $108,074,350 |
| Oct-06 2024 | $0.132449 | $0.120609 | $0.135714 | $0.120609 | $18,643,947 | $110,399,338 |
| Oct-05 2024 | $0.120539 | $0.118516 | $0.123911 | $0.122554 | $2,031,383 | $100,457,855 |