Cap Mercado $3.48T
-6.96%
Volume 24h $528.50B
33.44%
BTC % 55.12%
-0.03%
ETH % 11.04%
-2.89%
Moedas
33.666
+10
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.043621 | $0.042676 | $0.046739 | $0.045124 | $3,942,792 | $38,699,993 |
| Nov-12 2025 | $0.045134 | $0.044333 | $0.048207 | $0.045539 | $4,775,442 | $40,037,108 |
| Nov-11 2025 | $0.045715 | $0.045024 | $0.049215 | $0.048742 | $13,409,276 | $40,547,321 |
| Nov-10 2025 | $0.048974 | $0.047599 | $0.049016 | $0.048319 | $2,622,099 | $43,431,142 |
| Nov-09 2025 | $0.048293 | $0.046354 | $0.048862 | $0.048729 | $3,404,423 | $42,821,980 |
| Nov-08 2025 | $0.048655 | $0.047394 | $0.049714 | $0.049654 | $5,328,205 | $43,137,870 |
| Nov-07 2025 | $0.049515 | $0.043288 | $0.050176 | $0.043288 | $6,053,201 | $43,895,450 |
| Nov-06 2025 | $0.042602 | $0.042261 | $0.044446 | $0.044075 | $3,873,770 | $37,761,837 |
| Nov-05 2025 | $0.044163 | $0.042064 | $0.044262 | $0.04281 | $3,411,446 | $39,141,045 |
| Nov-04 2025 | $0.042784 | $0.042026 | $0.04598 | $0.044464 | $6,567,611 | $37,913,594 |
| Nov-03 2025 | $0.043616 | $0.043616 | $0.049812 | $0.049812 | $5,811,000 | $38,646,757 |
| Nov-02 2025 | $0.049342 | $0.047668 | $0.051918 | $0.049939 | $5,956,236 | $43,714,915 |
| Nov-01 2025 | $0.050048 | $0.048198 | $0.050219 | $0.048376 | $2,562,930 | $44,334,032 |
| Oct-31 2025 | $0.048309 | $0.047696 | $0.049049 | $0.047803 | $3,143,336 | $42,788,025 |
| Oct-30 2025 | $0.047542 | $0.046631 | $0.052014 | $0.051397 | $3,830,510 | $42,103,260 |