Cartesi (CTSI) historical data and Live price

cartesi

Cartesi

CTSI
$ 0.040185 -20.453 % 0.00000239 BTC
MARKET CAP
7.973 M
24H VOLUME
3.493 M
CIRC.SUPPLY
198.404 M
MAX SUPPLY
Rank564
1H -5.41 %
24H -20.45 %
7D 4.82 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0290.0290.0270.029996,112.885,786,440.616
10/29/200.030.0310.0280.0291,059,359.1295,710,681.03
10/28/200.0330.0330.030.031,185,024.4746,029,936.677
9/29/200.0510.0550.050.0521,805,342.94510,319,440.261
9/28/200.0510.0540.050.0511,444,036.83710,105,044.595
9/27/200.0510.0530.0490.0511,992,369.83910,053,650.889
9/26/200.0440.0530.0440.0512,786,462.08310,083,947.219
9/25/200.0440.0450.0420.0441,057,352.8318,777,663.022
9/24/200.040.0440.040.0441,346,409.9718,639,035.231
9/23/200.0430.0460.040.041,313,722.7337,980,671.316
9/22/200.0410.0440.040.0431,480,844.5318,435,339.182
9/21/200.0460.0480.040.0411,561,418.1788,115,281.196
9/20/200.0490.050.0450.0461,234,788.8299,035,881.621
9/19/200.0480.0510.0480.0491,446,555.3459,747,582.223
9/18/200.0520.0520.0470.0481,702,370.5259,478,295.224
9/17/200.0470.0530.0470.0522,322,578.73710,318,212.841
9/16/200.0460.0480.0440.0471,388,215.0359,315,871.767
9/15/200.0520.0530.0460.0461,429,120.5839,209,163.837
9/14/200.0510.0540.050.0521,692,988.84910,291,731.944
9/13/200.0560.0580.050.0512,364,606.32410,137,797.618
9/12/200.0560.0630.0550.0564,296,161.3911,107,740.618
9/11/200.0540.0570.0510.0561,937,691.45511,170,264.966
9/10/200.0530.0590.0530.0542,982,079.41910,671,817.522
9/9/200.0480.0540.0480.0532,646,082.41610,470,964.273
9/8/200.0470.0510.0450.0482,767,170.2259,520,133.421
9/7/200.0480.0490.0410.0472,767,565.7129,242,268.785
9/6/200.0430.0490.040.0482,474,463.0089,539,726.972
9/5/200.0560.060.040.0433,739,818.1578,555,177.964
9/4/200.0550.0610.0520.0562,745,997.17511,182,469.948
9/3/200.0730.0740.0540.0555,783,021.60410,936,081.557
9/2/200.0820.0820.0690.0735,049,553.2414,557,910.872
9/1/200.0850.090.0810.0824,657,973.91416,197,051.581
8/31/200.0890.0960.0840.0854,775,913.92416,793,699.163
8/30/200.0820.0930.0820.0894,061,601.79917,695,470.179
8/29/200.0830.0850.0820.0822,331,320.20716,326,159.741
8/28/200.0780.0850.0780.0832,604,743.00216,404,201.812
8/27/200.0830.0840.0760.0782,623,382.0415,455,583.447
8/26/200.0780.0850.0770.0833,630,379.63716,516,223.256
8/25/200.0890.090.0750.0784,892,083.21315,521,615.107
8/24/200.0810.0890.0790.0894,194,424.70217,679,943.381
8/23/200.0840.0860.0810.0812,649,747.84216,104,781.387
8/22/200.0860.0880.0780.0843,372,501.61916,497,167.822
8/21/200.0970.0980.0860.0865,167,216.34415,904,767.896
8/20/200.090.0990.0870.0976,264,256.24917,890,658.464
8/19/200.1030.1030.0890.096,441,687.16516,654,612.886
8/18/200.1050.130.0960.10324,517,294.59918,927,286.274
8/17/200.10.1130.10.1056,202,114.79719,315,418.238
8/16/200.1020.1040.0940.14,584,328.10618,378,257.338
8/15/200.0940.1130.090.1027,659,120.0518,805,173.794
8/14/200.0930.0990.0910.0944,546,240.03317,263,975.088
8/13/200.1030.1040.090.0925,219,187.32917,038,091.824
8/12/200.0940.1040.0830.1036,334,929.34818,972,884.582
8/11/200.1060.1090.0880.0947,005,473.11717,367,823.287
8/10/200.0870.1140.0840.10614,984,297.84319,440,734.935
8/9/200.0830.0920.0810.0877,099,571.1215,449,511.928
8/8/200.080.0870.0790.0839,203,206.83214,741,790.919
8/7/200.0720.0810.0640.087,214,821.26514,189,103.71
8/6/200.0670.0720.0660.0724,975,865.06612,704,704.167
8/5/200.060.0680.060.0674,427,300.89211,941,462.294
8/4/200.0590.0610.0580.062,410,872.26510,602,347.73
8/3/200.0560.0620.0560.0593,476,688.02810,377,155.255
8/2/200.0540.0590.0490.0565,553,095.679,924,952.08
8/1/200.0530.0560.0520.0541,649,162.4729,594,867.441
7/31/200.0540.0550.0520.0531,602,964.7089,313,606.539
7/30/200.0510.0560.050.0543,942,109.5419,649,512.326
7/29/200.0530.0540.050.0511,941,030.4719,076,635.034
7/28/200.050.0560.0490.0533,487,387.2429,344,691.515
7/27/200.0520.0560.0460.058,544,648.7618,584,965.914
7/26/200.0530.0540.0470.0524,543,602.1568,902,161.374
7/25/200.0560.0580.0530.0533,745,757.0519,199,173.135
7/24/200.0510.0560.0510.0563,361,917.1489,566,636.322
7/23/200.0540.0560.0510.0514,590,334.5268,858,541.205
7/22/200.0590.0590.0510.0548,159,145.0739,123,296.137
7/21/200.050.0620.050.0599,611,749.37610,049,059.931
7/20/200.0460.0540.0450.057,834,693.8478,551,417.34
7/19/200.0480.050.0450.0462,930,787.0967,891,433.097
7/18/200.0450.0470.0430.0472,249,058.1788,076,304.657
7/17/200.0430.0470.0420.0452,959,035.4637,656,396.109
7/16/200.0450.0460.040.0436,368,391.0017,330,085.463
7/15/200.0470.0480.0430.0453,898,264.9387,571,810.706
7/14/200.0440.0480.0410.0474,105,666.8767,994,955.924
7/13/200.0470.0470.0430.0443,823,665.4356,512,106.722
7/12/200.0530.0530.0460.0473,603,231.1746,904,659.387
7/11/200.050.0560.0480.0534,252,006.1347,806,385.788
7/10/200.0430.0520.0420.059,950,003.3917,363,897.133
7/9/200.0410.0440.0410.0432,952,727.2446,349,380.595
7/8/200.040.0410.0390.0412,426,447.0856,117,390.636
7/7/200.0380.0410.0370.043,230,361.9545,904,197.243
7/6/200.0350.0390.0350.0383,307,071.2995,621,181.877
7/5/200.0360.0360.0340.0351,046,653.3065,143,105.558