Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.052898 | $0.051554 | $0.053478 | $0.052369 | $3,308,282 | $46,810,220 |
| Oct-23 2025 | $0.051934 | $0.051928 | $0.053242 | $0.051928 | $3,800,720 | $45,951,581 |
| Oct-22 2025 | $0.050984 | $0.050691 | $0.054373 | $0.054139 | $4,968,854 | $45,104,329 |
| Oct-21 2025 | $0.054675 | $0.052737 | $0.057267 | $0.054993 | $4,954,250 | $48,363,163 |
| Oct-20 2025 | $0.055279 | $0.054587 | $0.057184 | $0.054935 | $4,898,270 | $48,891,579 |
| Oct-19 2025 | $0.055647 | $0.053575 | $0.056222 | $0.054006 | $3,342,668 | $49,211,047 |
| Oct-18 2025 | $0.054197 | $0.053432 | $0.0549 | $0.053822 | $2,779,819 | $47,922,781 |
| Oct-17 2025 | $0.053882 | $0.051807 | $0.056278 | $0.055677 | $6,282,338 | $47,639,253 |
| Oct-16 2025 | $0.055182 | $0.054839 | $0.060169 | $0.057815 | $7,652,576 | $48,782,006 |
| Oct-15 2025 | $0.057614 | $0.057261 | $0.060408 | $0.059621 | $4,771,635 | $50,925,473 |
| Oct-14 2025 | $0.05987 | $0.056777 | $0.062344 | $0.062344 | $6,149,669 | $52,914,157 |
| Oct-13 2025 | $0.062382 | $0.057874 | $0.062705 | $0.058358 | $8,305,078 | $55,127,541 |
| Oct-12 2025 | $0.058794 | $0.050876 | $0.059195 | $0.051667 | $6,686,636 | $51,951,558 |
| Oct-11 2025 | $0.051895 | $0.049817 | $0.053958 | $0.05102 | $10,256,793 | $45,849,442 |
| Oct-10 2025 | $0.048569 | $0.048569 | $0.074666 | $0.07199 | $13,949,063 | $42,904,991 |