Cap Mercado $2.50T
-3.66%
Volume 24h $165.60B
13.37%
BTC % 50.58%
-0.15%
ETH % 15.37%
0.71%
Moedas
26.815
+39
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-24 2024 | $0.202365 | $0.202365 | $0.223253 | $0.217574 | $6,830,349 | $158,425,463 |
| Apr-23 2024 | $0.21636 | $0.213872 | $0.221273 | $0.220368 | $4,585,692 | $169,381,923 |
| Apr-22 2024 | $0.221222 | $0.214258 | $0.224426 | $0.21613 | $5,936,205 | $173,187,973 |
| Apr-21 2024 | $0.21388 | $0.212126 | $0.218743 | $0.21724 | $4,435,365 | $167,440,324 |
| Apr-20 2024 | $0.218779 | $0.199536 | $0.218779 | $0.202271 | $4,864,022 | $171,275,000 |
| Apr-19 2024 | $0.199579 | $0.186304 | $0.204129 | $0.196463 | $7,246,692 | $156,244,132 |
| Apr-18 2024 | $0.198965 | $0.184762 | $0.198965 | $0.188156 | $5,464,860 | $155,763,303 |
| Apr-17 2024 | $0.191388 | $0.184985 | $0.198832 | $0.194309 | $6,888,579 | $149,831,557 |
| Apr-16 2024 | $0.196709 | $0.18692 | $0.200205 | $0.191917 | $7,061,802 | $153,997,266 |
| Apr-15 2024 | $0.19495 | $0.189023 | $0.210983 | $0.201433 | $7,419,985 | $152,620,601 |
| Apr-14 2024 | $0.203422 | $0.177166 | $0.203422 | $0.184526 | $11,984,295 | $159,252,486 |
| Apr-13 2024 | $0.184853 | $0.164718 | $0.225901 | $0.215781 | $19,489,606 | $144,715,516 |
| Apr-12 2024 | $0.2134 | $0.2134 | $0.27681 | $0.270541 | $15,938,507 | $167,064,344 |
| Apr-11 2024 | $0.269944 | $0.269203 | $0.277998 | $0.277303 | $5,301,671 | $211,331,082 |
| Apr-10 2024 | $0.276044 | $0.264057 | $0.279166 | $0.279166 | $7,456,032 | $216,106,449 |