Cartesi (CTSI) historical data and Live price

cartesi

Cartesi

CTSI
$ 0.627542 + 9.484 % 0.00001053 BTC
MARKET CAP
194.317 M
24H VOLUME
93.802 M
CIRC.SUPPLY
309.647 M
MAX SUPPLY
1 B
Rank287
1H 2.50 %
24H 9.48 %
7D 54.36 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.5930.7390.5540.68596,652,742.34212,095,150.37
4/9/210.5720.630.5430.59428,286,109.04183,734,392.67
4/8/210.5560.650.540.57254,470,714.38176,895,098.64
4/7/210.5260.5980.460.55546,919,743.94171,659,830.29
4/6/210.5780.660.5140.52467,585,749.4162,115,951.47
4/5/210.6510.8010.5560.584210,889,762.74180,480,661.57
4/4/210.3730.8530.370.639407,628,976.48197,310,095.47
4/3/210.3810.3970.3460.37421,879,717.19115,375,396.76
4/2/210.4030.4070.3820.38216,556,825.9117,698,305.41
4/1/210.3870.4260.3770.40322,761,990.79124,169,126.78
3/31/210.40.4030.3710.38618,869,528.22118,837,769.17
3/30/210.4190.420.3970.414,635,638.6123,071,751.15
3/29/210.4380.440.3940.41826,449,002.55128,639,443.59
3/28/210.3810.4470.3790.43831,754,926.33134,722,386.76
3/27/210.3440.410.3430.38126,303,739.89117,315,558.5
3/26/210.3360.380.3350.34522,822,339.23105,936,223.74
3/25/210.3210.370.2980.33631,142,041.47103,173,298.51
3/24/210.350.4460.3130.32174,752,446.7198,527,242.92
3/23/210.2960.3720.2760.35335,853,144.81108,475,065.62
3/22/210.3090.3360.2920.29715,528,796.3791,076,602.1
3/21/210.3230.3310.30.30911,344,629.0392,162,769.24
3/20/210.3130.3510.3120.32315,168,035.6996,464,171.26
3/19/210.3180.3330.3040.31416,663,124.9593,501,992.88
3/18/210.3260.3450.3130.31824,423,188.9394,752,338.71
3/17/210.3460.3510.310.32536,637,916.3296,994,692.05
3/16/210.2760.3910.2550.34683,765,456.28103,261,063.04
3/15/210.2830.3010.2510.27617,511,344.9182,146,586.5
3/14/210.2680.3220.2580.28428,307,461.4884,665,138.4
3/13/210.2290.2910.220.26926,825,621.1680,099,227.46
3/12/210.2620.2620.2190.22917,006,604.5468,132,063.24
3/11/210.2570.2650.2470.26212,183,658.0277,947,404.04
3/10/210.2780.2780.2520.25713,315,926.4476,306,263.14
3/9/210.2810.2970.2710.27819,169,33982,525,245.73
3/8/210.2540.2930.2470.28124,193,497.3183,477,761.45
3/7/210.2320.2590.2240.25412,773,372.675,433,758.58
3/6/210.2350.240.2140.23210,952,626.5668,898,922.73
3/5/210.2220.2570.20.23620,927,004.0570,078,117.74
3/4/210.2090.2540.2010.22326,034,314.6966,012,622
3/3/210.1960.2380.1930.20916,362,749.4261,984,191.1
3/2/210.1960.2130.1860.19510,289,508.8757,797,538.75
3/1/210.1720.2040.1710.19713,377,040.2755,903,744.8
2/28/210.1920.1930.1570.17112,155,347.0748,564,299.14
2/27/210.20.2150.1840.19219,737,355.0654,413,638.31
2/26/210.210.2710.1960.19957,741,451.2756,448,190.02
2/25/210.1690.2430.1660.20934,710,971.7959,291,780.66
2/24/210.1540.1920.1430.1713,082,882.8347,990,930.67
2/23/210.1940.1950.1270.15414,887,429.5443,573,724.27
2/22/210.2290.2290.1620.19417,190,607.5754,831,353.87
2/21/210.2020.2440.2010.22828,060,357.764,406,472.82
2/20/210.2110.2180.1930.20314,709,123.1457,232,722.85
2/19/210.2210.2230.2080.21113,643,011.9459,379,450.15
2/18/210.2280.2390.220.22114,246,982.8862,327,928.89
2/17/210.2260.250.2170.2319,049,509.3264,847,271.72
2/16/210.2190.2510.2130.22623,967,35163,732,746.63
2/15/210.2130.2740.1830.21945,949,804.1861,613,608.67
2/14/210.250.2520.2060.21432,371,214.960,309,478.48
2/13/210.2860.2950.2440.2539,685,381.4770,541,326.42
2/12/210.3190.3490.2560.28687,005,353.6580,473,384.52
2/11/210.2590.4450.2170.322443,630,487.3190,615,226.02
2/10/210.0990.3880.0930.26352,193,581.5870,621,632.83
2/9/210.0850.10.0840.15,797,239.4627,000,229.1
2/8/210.0790.0870.0780.0854,042,531.5323,147,036.97
2/7/210.0820.0870.0750.0794,090,201.7321,405,079.15
2/6/210.0860.0860.0750.0824,530,455.122,253,916.76
2/5/210.0760.0870.0750.0865,062,592.5223,340,289.23
2/4/210.0780.0810.0730.0764,269,652.920,529,848.03
2/3/210.0690.0790.0680.0785,268,693.4220,610,515.39
2/2/210.0690.0690.0660.0693,416,552.9318,365,775.95
2/1/210.070.070.0660.0693,489,487.0314,821,681.04
1/31/210.0670.0720.0640.075,709,701.3114,596,631.11
1/30/210.0610.0690.060.0674,219,064.5613,885,228.11
1/29/210.0610.0640.0590.0614,499,985.0216,075,226.93
1/28/210.0630.0640.060.0615,362,651.2712,695,317.56
1/27/210.0570.0640.0540.0635,780,981.19213,136,419.461
1/26/210.0590.060.0540.0572,749,331.08111,970,852.298
1/25/210.060.0630.0560.0593,525,003.52212,285,297.116
1/24/210.0590.060.0550.063,794,502.10812,430,956.456
1/23/210.0530.0590.0520.0593,775,565.6212,219,017.806
1/22/210.0510.0560.0470.0534,476,119.10411,058,722.402
1/21/210.0530.0620.050.0515,582,615.82610,548,756.273
1/20/210.0530.0540.0490.0532,584,715.40511,102,255.449
1/19/210.0560.0580.0520.0532,635,841.57710,989,004.217
1/18/210.0550.0580.0530.0562,435,423.71911,679,842.018
1/17/210.0520.0550.0480.0552,739,253.8211,323,198.11
1/16/210.0480.0530.0480.0523,049,021.53410,811,461.595
1/15/210.0490.0510.0450.0482,546,828.8649,947,451.397
1/14/210.050.0510.0480.0492,004,397.9710,026,745.953
1/13/210.0450.0510.0440.052,235,129.44910,334,877.742
1/12/210.0480.0490.0430.0452,088,176.8349,213,892.347
1/11/210.0540.0560.0410.0483,650,664.0199,827,069.318