X
BTC/USD
$ 29,577  0.20%
BTC/EUR
€ 27,701  0.32%
BTC/CNY
¥ 190,124  -0.20%
BTC/GBP
£ 23,678  0.20%
BTC/RUB
₽ 1,869,256  -0.82%
BTC volume
$ 7.82B
Altcoin volume
$ 23.24B
Crypto market cap
$ 1.12T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cartesi

CTSI

$ 0.177903 -4.77 % $ 0.190851 $ 0.177711 $ 5.43M 380.50M $ 67.69M
Cartesi

Cartesi CTSI

Last price
$ 0.177903
%
-4.77 %
24 high
$ 0.190851
24 low
$ 0.177711
24 volume
$ 5.43M
# Coins
380.50M
Market cap
$ 67.69M
Watchlist Portfolio
Website Explorer Discussion
Watchlist Portfolio
Cartesi CTSI historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
May 22, 2022 $ 0.19330818 $ 0.19659081 $ 0.18100579 $ 4,846,461
May 21, 2022 $ 0.18585925 $ 0.19263055 $ 0.18214002 $ 3,308,518
May 20, 2022 $ 0.18368607 $ 0.19694249 $ 0.17789216 $ 3,904,906
May 19, 2022 $ 0.19621180 $ 0.19870167 $ 0.17579965 $ 4,912,561
May 17, 2022 $ 0.20269998 $ 0.21016029 $ 0.18660141 $ 5,556,134
May 16, 2022 $ 0.18758680 $ 0.20247072 $ 0.17807754 $ 5,133,274
May 15, 2022 $ 0.20134607 $ 0.20675729 $ 0.18391168 $ 7,195,226
May 14, 2022 $ 0.20116699 $ 0.20396084 $ 0.16639819 $ 6,533,520
May 13, 2022 $ 0.18213311 $ 0.21786986 $ 0.16689561 $ 7,967,839
May 12, 2022 $ 0.16930710 $ 0.18662371 $ 0.13764325 $ 13,588,944
May 11, 2022 $ 0.17347584 $ 0.22621629 $ 0.12812598 $ 25,909,058
May 10, 2022 $ 0.20554775 $ 0.23060282 $ 0.18710805 $ 9,580,483
May 09, 2022 $ 0.19277496 $ 0.25586531 $ 0.19277496 $ 8,472,033
May 08, 2022 $ 0.24938833 $ 0.26038846 $ 0.24729548 $ 6,161,430
May 07, 2022 $ 0.25627711 $ 0.26932434 $ 0.24793383 $ 4,757,301
May 06, 2022 $ 0.26817129 $ 0.27417646 $ 0.25708287 $ 6,699,774
May 05, 2022 $ 0.26920180 $ 0.30259912 $ 0.26032121 $ 7,211,547
May 03, 2022 $ 0.27174023 $ 0.28656192 $ 0.26679858 $ 7,429,801
May 02, 2022 $ 0.27467138 $ 0.28833945 $ 0.26767643 $ 6,014,851
May 01, 2022 $ 0.28531837 $ 0.28941047 $ 0.26049605 $ 8,063,317
Apr 30, 2022 $ 0.26379791 $ 0.29806244 $ 0.25536420 $ 7,732,759
Apr 29, 2022 $ 0.28817636 $ 0.31190319 $ 0.28201983 $ 6,616,536
Apr 28, 2022 $ 0.30795032 $ 0.31616118 $ 0.30190932 $ 6,478,313
Apr 27, 2022 $ 0.30367840 $ 0.31127814 $ 0.29390951 $ 5,345,397
Apr 26, 2022 $ 0.29531448 $ 0.33248150 $ 0.29014864 $ 8,201,514
 
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
Accept