BTC/USD
$ 51,898  -3.61%
BTC/EUR
€ 43,195  -3.51%
BTC/CNY
¥ 356,834  -3.80%
BTC/GBP
£ 37,518  -3.02%
BTC/RUB
₽ 3,817,161  -5.52%
BTC volume
$ 30.25B
Altcoin volume
$ 138.25B
Crypto market cap
$ 1.84T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cartesi

CTSI

$ 0.530079 -9.23 % $ 0.604846 $ 0.510051 $ 22.89M 192.73M $ 102.16M
Cartesi

Cartesi CTSI

Last price
$ 0.530079
%
-9.23 %
24 high
$ 0.604846
24 low
$ 0.510051
24 volume
# Coins
192.73M
Market cap
$ 102.16M
Cartesi CTSI historical data
Date Close 24 high 24 low volume
Apr 21, 2021 $ 0.58412381 $ 0.66348357 $ 0.56709081 $ 33,826,504
Apr 20, 2021 $ 0.61719655 $ 0.72501381 $ 0.53366677 $ 125,885,925
Apr 19, 2021 $ 0.66802724 $ 0.82766097 $ 0.47711486 $ 108,988,736
Apr 18, 2021 $ 0.52783214 $ 0.61021512 $ 0.48862802 $ 18,263,644
Apr 17, 2021 $ 0.60690282 $ 0.65613532 $ 0.59611452 $ 16,241,340
Apr 16, 2021 $ 0.60486065 $ 0.66310390 $ 0.59169964 $ 20,622,968
Apr 15, 2021 $ 0.66113673 $ 0.73643105 $ 0.63040571 $ 59,415,782
Apr 14, 2021 $ 0.63783856 $ 0.67196211 $ 0.54168530 $ 34,093,877
Apr 13, 2021 $ 0.56246679 $ 0.59837473 $ 0.55846039 $ 18,047,056
Apr 12, 2021 $ 0.59705122 $ 0.67848073 $ 0.59272517 $ 24,441,219
Apr 11, 2021 $ 0.67848073 $ 0.71643630 $ 0.59537783 $ 45,353,211
Apr 10, 2021 $ 0.69003897 $ 0.73891243 $ 0.55222026 $ 82,059,431
Apr 09, 2021 $ 0.59089956 $ 0.62860092 $ 0.54156893 $ 24,096,150
Apr 08, 2021 $ 0.56998662 $ 0.64882636 $ 0.53771834 $ 48,445,193
Apr 07, 2021 $ 0.55469748 $ 0.59750082 $ 0.45850833 $ 40,293,898
Apr 06, 2021 $ 0.52500613 $ 0.66329198 $ 0.51408243 $ 68,029,118
Apr 05, 2021 $ 0.57883026 $ 0.79924130 $ 0.55545011 $ 226,444,996
Apr 04, 2021 $ 0.64496175 $ 0.86814624 $ 0.36640518 $ 366,119,234
Apr 03, 2021 $ 0.37199355 $ 0.39619512 $ 0.34439882 $ 18,889,447
Apr 02, 2021 $ 0.38066193 $ 0.40699048 $ 0.38064371 $ 13,322,189
Apr 01, 2021 $ 0.40280738 $ 0.42716146 $ 0.37506565 $ 19,237,218
Mar 31, 2021 $ 0.38600069 $ 0.40343935 $ 0.36966211 $ 15,448,006
Mar 30, 2021 $ 0.40010290 $ 0.42018513 $ 0.39634087 $ 11,975,515
Mar 29, 2021 $ 0.41895494 $ 0.43946242 $ 0.39419129 $ 21,635,927
Mar 28, 2021 $ 0.43781057 $ 0.44742183 $ 0.37812909 $ 26,555,129
Mar 27, 2021 $ 0.38100030 $ 0.40897523 $ 0.34188892 $ 22,485,705
Mar 26, 2021 $ 0.34412919 $ 0.37994844 $ 0.33300736 $ 20,288,258
Mar 25, 2021 $ 0.33546812 $ 0.37395703 $ 0.29606031 $ 26,081,201
Mar 24, 2021 $ 0.32050492 $ 0.45424773 $ 0.31121869 $ 80,744,415
Mar 23, 2021 $ 0.34830863 $ 0.37338677 $ 0.27476445 $ 28,873,731
Mar 22, 2021 $ 0.29557250 $ 0.33695357 $ 0.28981600 $ 13,471,563
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more