BTC/USD
$ 9,734  -0.63%
BTC/EUR
€ 8,635  -0.19%
BTC/CNY
¥ 67,556  -3.08%
BTC/GBP
£ 7,735  -0.86%
BTC/RUB
₽ 658,360  -1.22%
BTC volume
$ 8.35B
Altcoin volume
$ 15.99B
Crypto market cap
$ 260.90B
    Last price % 24 high 24 low 24 volume # Coins Market cap

cartesi

CTSI

$ 0.033680 +5.47 % $ 0.034777 $ 0.031857 $ 1.24M 192.73M $ 6.49M
Cartesi

cartesi CTSI

Last price
$ 0.033680
%
+5.47 %
24 high
$ 0.034777
24 low
$ 0.031857
24 volume
# Coins
192.73M
Market cap
$ 6.49M
cartesi CTSI historical data
Date Close 24 high 24 low volume
Jun 04, 2020 $ 0.03193345 $ 0.03277664 $ 0.03144950 $ 932,968
Jun 03, 2020 $ 0.03170664 $ 0.03279558 $ 0.03105227 $ 1,192,774
Jun 02, 2020 $ 0.03183086 $ 0.03323031 $ 0.03027309 $ 1,254,662
Jun 01, 2020 $ 0.03283117 $ 0.03403948 $ 0.03183473 $ 1,270,631
May 31, 2020 $ 0.03192990 $ 0.03542733 $ 0.03177861 $ 1,308,624
May 30, 2020 $ 0.03453170 $ 0.03724035 $ 0.03356018 $ 3,127,732
May 29, 2020 $ 0.03600596 $ 0.03785241 $ 0.03097867 $ 4,466,925
May 28, 2020 $ 0.03132287 $ 0.03245900 $ 0.03018310 $ 1,377,973
May 27, 2020 $ 0.03137872 $ 0.03315333 $ 0.03098723 $ 1,446,944
May 26, 2020 $ 0.03250515 $ 0.03676096 $ 0.03196062 $ 2,708,284
May 25, 2020 $ 0.03387406 $ 0.03400700 $ 0.02971337 $ 2,469,764
May 24, 2020 $ 0.03052308 $ 0.03410880 $ 0.03037772 $ 1,736,849
May 23, 2020 $ 0.03265908 $ 0.03493099 $ 0.03218655 $ 1,084,694
May 22, 2020 $ 0.03369679 $ 0.03687349 $ 0.03232017 $ 3,762,444
May 21, 2020 $ 0.03274150 $ 0.04369754 $ 0.03226763 $ 5,753,727
May 20, 2020 $ 0.03892429 $ 0.04064080 $ 0.03534685 $ 4,980,709
May 19, 2020 $ 0.03786522 $ 0.03971757 $ 0.03332561 $ 5,979,438
May 18, 2020 $ 0.03599172 $ 0.04132415 $ 0.03559458 $ 7,101,777
May 17, 2020 $ 0.03705404 $ 0.03974374 $ 0.02886167 $ 4,060,761
May 16, 2020 $ 0.02893115 $ 0.02908855 $ 0.02775119 $ 513,330
May 15, 2020 $ 0.02804168 $ 0.02935365 $ 0.02768088 $ 440,066
May 14, 2020 $ 0.02850421 $ 0.03057760 $ 0.02835062 $ 776,647
May 13, 2020 $ 0.02974073 $ 0.03009410 $ 0.02854913 $ 698,272
May 12, 2020 $ 0.02895882 $ 0.03102436 $ 0.02714716 $ 1,191,974
May 11, 2020 $ 0.02756502 $ 0.03121589 $ 0.02711194 $ 1,119,403
May 10, 2020 $ 0.02922736 $ 0.03238427 $ 0.02655761 $ 1,692,823
May 09, 2020 $ 0.03227201 $ 0.03443920 $ 0.03154492 $ 1,248,574
May 08, 2020 $ 0.03199686 $ 0.03374893 $ 0.03065439 $ 1,555,779
May 07, 2020 $ 0.03229271 $ 0.03563830 $ 0.03105394 $ 2,285,616
May 06, 2020 $ 0.03452771 $ 0.03947547 $ 0.03452376 $ 2,621,981
May 05, 2020 $ 0.03740664 $ 0.04123789 $ 0.03626894 $ 4,049,381
 
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