BTC/USD
$ 10,768  0.62%
BTC/EUR
€ 9,172  0.09%
BTC/CNY
¥ 73,700  2.45%
BTC/GBP
£ 8,389  0.69%
BTC/RUB
₽ 841,368  0.06%
BTC volume
$ 4.31B
Altcoin volume
$ 11.97B
Crypto market cap
$ 317.32B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cartesi

CTSI

$ 0.051363 +0.42 % $ 0.055122 $ 0.050378 $ 1.43M 192.73M $ 9.89M
Cartesi

Cartesi CTSI

Last price
$ 0.051363
%
+0.42 %
24 high
$ 0.055122
24 low
$ 0.050378
24 volume
# Coins
192.73M
Market cap
$ 9.89M
Cartesi CTSI historical data
Date Close 24 high 24 low volume
Sep 28, 2020 $ 0.05115107 $ 0.05414857 $ 0.05001724 $ 996,683
Sep 27, 2020 $ 0.05068610 $ 0.05435898 $ 0.04860569 $ 1,446,174
Sep 26, 2020 $ 0.05081015 $ 0.05289192 $ 0.04430295 $ 2,163,433
Sep 25, 2020 $ 0.04430884 $ 0.04500930 $ 0.04189466 $ 667,337
Sep 24, 2020 $ 0.04352524 $ 0.04407456 $ 0.04023916 $ 937,385
Sep 23, 2020 $ 0.04028874 $ 0.04586490 $ 0.04002021 $ 976,071
Sep 22, 2020 $ 0.04259388 $ 0.04413203 $ 0.03946430 $ 1,119,902
Sep 21, 2020 $ 0.04065541 $ 0.04774838 $ 0.03971893 $ 1,171,735
Sep 20, 2020 $ 0.04557233 $ 0.04949826 $ 0.04471772 $ 741,205
Sep 19, 2020 $ 0.04911523 $ 0.05060637 $ 0.04781531 $ 945,295
Sep 18, 2020 $ 0.04781705 $ 0.05227028 $ 0.04673515 $ 1,204,663
Sep 17, 2020 $ 0.05200044 $ 0.05381962 $ 0.04683275 $ 1,693,597
Sep 16, 2020 $ 0.04700399 $ 0.04843956 $ 0.04384318 $ 900,404
Sep 15, 2020 $ 0.04629174 $ 0.05251876 $ 0.04617240 $ 1,022,955
Sep 14, 2020 $ 0.05180806 $ 0.05410621 $ 0.05000467 $ 1,148,333
Sep 13, 2020 $ 0.05118093 $ 0.05754276 $ 0.04967054 $ 1,829,998
Sep 12, 2020 $ 0.05594468 $ 0.06329081 $ 0.05527663 $ 3,803,565
Sep 11, 2020 $ 0.05619391 $ 0.05755250 $ 0.05119340 $ 1,265,291
Sep 10, 2020 $ 0.05375456 $ 0.05852431 $ 0.05246653 $ 2,279,811
Sep 09, 2020 $ 0.05262688 $ 0.05400652 $ 0.04745701 $ 1,954,593
Sep 08, 2020 $ 0.04792589 $ 0.05139208 $ 0.04449248 $ 2,142,174
Sep 07, 2020 $ 0.04649770 $ 0.04863672 $ 0.04039622 $ 2,141,365
Sep 06, 2020 $ 0.04804813 $ 0.04861998 $ 0.03990585 $ 1,822,550
Sep 05, 2020 $ 0.04345824 $ 0.06033970 $ 0.03939741 $ 3,391,576
Sep 04, 2020 $ 0.05616795 $ 0.06142229 $ 0.05142176 $ 2,075,267
Sep 03, 2020 $ 0.05461202 $ 0.07436523 $ 0.05329373 $ 5,604,845
Sep 02, 2020 $ 0.07311861 $ 0.08267516 $ 0.06907155 $ 4,398,615
Sep 01, 2020 $ 0.08205665 $ 0.09101473 $ 0.08121875 $ 4,065,449
Aug 31, 2020 $ 0.08409107 $ 0.09636281 $ 0.08408946 $ 3,929,469
Aug 30, 2020 $ 0.08919263 $ 0.09309838 $ 0.08144147 $ 3,344,171
Aug 29, 2020 $ 0.08168779 $ 0.08505993 $ 0.08137778 $ 1,732,018
 
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