			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Cartesi	CTSI	$ 0.028300	-5.38 %	$ 0.030122	$ 0.027852	$ 1.42M	380.50M	$ 10.76M

Cartesi CTSI

آخر سعر

$ 0.028300

-5.38 %

عالي24

$ 0.030122

منخفض24

$ 0.027852

حجم24

$ 1.42M

# عملات

380.50M

سقف السوق

$ 10.76M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Cartesi CTSI historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Sep 27, 2026	$ 0.029902261,389,365	$ 0.031513790.02964902	$ 0.02964902	$ 1,389,365
Sep 26, 2026	$ 0.030368571,629,221	$ 0.031688240.02960170	$ 0.02960170	$ 1,629,221
Sep 25, 2026	$ 0.030112771,470,523	$ 0.030135220.02901078	$ 0.02901078	$ 1,470,523
Sep 24, 2026	$ 0.029377142,604,055	$ 0.029855150.02789996	$ 0.02789996	$ 2,604,055
Sep 23, 2026	$ 0.028101862,226,487	$ 0.030021740.02752402	$ 0.02752402	$ 2,226,487
Sep 22, 2026	$ 0.029744482,612,165	$ 0.029872100.02854960	$ 0.02854960	$ 2,612,165
Sep 21, 2026	$ 0.029411303,628,321	$ 0.030060870.02828443	$ 0.02828443	$ 3,628,321
Sep 20, 2026	$ 0.0290780118,780,343	$ 0.035374110.02829430	$ 0.02829430	$ 18,780,343
Sep 19, 2026	$ 0.029613204,959,737	$ 0.030238010.02577096	$ 0.02577096	$ 4,959,737
Sep 18, 2026	$ 0.026139811,409,942	$ 0.026300110.02493054	$ 0.02493054	$ 1,409,942
Sep 17, 2026	$ 0.024989121,145,222	$ 0.025015030.02410613	$ 0.02410613	$ 1,145,222
Sep 16, 2026	$ 0.024274841,046,871	$ 0.024396390.02346181	$ 0.02346181	$ 1,046,871
Sep 15, 2026	$ 0.024225791,688,623	$ 0.025683580.02353553	$ 0.02353553	$ 1,688,623
Sep 14, 2026	$ 0.025137814,230,045	$ 0.027135340.02480953	$ 0.02480953	$ 4,230,045
Sep 13, 2026	$ 0.026014779,980,245	$ 0.030135740.02457184	$ 0.02457184	$ 9,980,245
Sep 12, 2026	$ 0.02481585930,868	$ 0.025168800.02383927	$ 0.02383927	$ 930,868
Sep 11, 2026	$ 0.023911591,015,453	$ 0.024505950.02338252	$ 0.02338252	$ 1,015,453
Sep 10, 2026	$ 0.023602421,021,174	$ 0.024999740.02348148	$ 0.02348148	$ 1,021,174
Sep 09, 2026	$ 0.024853681,715,310	$ 0.029300550.02336691	$ 0.02336691	$ 1,715,310
Sep 08, 2026	$ 0.025534861,493,135	$ 0.026131540.02529173	$ 0.02529173	$ 1,493,135
Sep 07, 2026	$ 0.025628111,224,184	$ 0.025993520.02527218	$ 0.02527218	$ 1,224,184
Sep 06, 2026	$ 0.025809481,253,384	$ 0.026250680.02540199	$ 0.02540199	$ 1,253,384
Sep 05, 2026	$ 0.026044311,098,138	$ 0.029888980.02500776	$ 0.02500776	$ 1,098,138
Sep 04, 2026	$ 0.025084101,181,303	$ 0.025574410.02459949	$ 0.02459949	$ 1,181,303
Sep 03, 2026	$ 0.025435171,432,457	$ 0.025984550.02435530	$ 0.02435530	$ 1,432,457
Sep 02, 2026	$ 0.024414741,287,486	$ 0.025391230.02412170	$ 0.02412170	$ 1,287,486
Sep 01, 2026	$ 0.024714541,136,109	$ 0.025078790.02425471	$ 0.02425471	$ 1,136,109
Aug 31, 2026	$ 0.024751351,190,626	$ 0.025373500.02442247	$ 0.02442247	$ 1,190,626
Aug 30, 2026	$ 0.02443749923,148	$ 0.025750790.02410736	$ 0.02410736	$ 923,148
Aug 29, 2026	$ 0.02535956898,322	$ 0.025825920.02514538	$ 0.02514538	$ 898,322
Aug 28, 2026	$ 0.025333501,171,575	$ 0.026595090.02478855	$ 0.02478855	$ 1,171,575

We will update this as soon as possible. If you like to help, you can contact us.