Cartesi (CTSI) historical data and Live price

cartesi

Cartesi

CTSI
$ 0.190776 -0.76 % 0.00000308 BTC
MARKET CAP
149.353 M
24H VOLUME
6.807 M
CIRC.SUPPLY
782.867 M
MAX SUPPLY
Rank326
1H 2.34 %
24H -0.76 %
7D -30.88 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/18/240.1890.20.1840.1985,469,486.9154,977,702.07
4/17/240.1960.1990.1840.1896,826,210.62147,920,826.12
4/16/240.1920.2010.1840.1967,105,302.04153,230,955.14
4/15/240.2020.2130.1860.1927,330,468.06150,635,732.8
4/14/240.1860.2040.1760.20211,333,541.31158,405,320.46
4/13/240.2170.2260.1580.18620,357,486.19145,409,761.12
4/12/240.270.2780.210.21716,221,795.89170,219,295.04
4/11/240.2780.2790.2680.274,949,544.21211,583,322.47
4/10/240.2780.2790.2630.2787,942,764.71217,442,764.54
4/9/240.2910.2940.2740.2788,161,447.66217,675,321.69
4/8/240.2790.2930.2730.2918,188,311.05228,149,248.5
4/7/240.2750.2890.2750.27910,160,127.35218,607,444.13
4/6/240.2720.2780.270.2754,768,446.48215,518,162.69
4/5/240.2790.2790.2630.2725,758,230.05212,713,107.81
4/4/240.2690.2870.2640.27910,167,935.84218,192,497.09
4/3/240.2680.2770.2580.2698,498,192.45210,788,701.84
4/2/240.2920.2920.2610.26812,196,774.95209,491,434.48
4/1/240.3120.3180.2820.29215,222,381.35228,404,226.45
3/31/240.3170.320.3090.3129,507,042.23244,030,615.97
3/30/240.3250.330.3140.3177,557,352.04248,258,571
3/29/240.3220.3380.320.32516,021,791.04254,048,418.91
3/28/240.3160.3240.3080.3228,129,377.44251,711,265.53
3/27/240.3250.3380.3120.31614,892,813.26247,202,991.12
3/26/240.3180.3330.3170.32511,652,168.67254,468,965.82
3/25/240.310.3230.3080.31810,636,345.9248,833,512.33
3/24/240.2920.3130.2920.318,879,738.18242,341,806.39
3/23/240.2940.3040.290.2926,593,198.6228,878,186.6
3/22/240.3070.3140.2860.2949,786,142.2230,067,008.71
3/21/240.3020.3120.2960.30712,358,540.82240,219,041.07
3/20/240.2720.3030.2570.30216,000,708.71236,588,002.26
3/19/240.3080.3110.2630.27214,420,155.88212,690,800.92
3/18/240.3280.330.3010.30810,592,337.88240,601,550.51
3/17/240.3120.3320.2960.32812,798,170.81256,701,728.55
3/16/240.3490.3510.3040.31214,633,217.96243,520,329.53
3/15/240.3810.3870.3280.34926,212,194.15272,895,637.27
3/14/240.3980.4010.3670.38121,870,752.93298,153,057.85
3/13/240.3930.4170.3840.39841,013,827.69310,953,148.45
3/12/240.3790.3970.3540.39331,146,079.6306,682,944.61
3/11/240.3810.3830.3630.37920,611,984.35296,130,807.34
3/10/240.3820.3910.3690.38114,904,896.39297,703,568.69
3/9/240.3680.3940.3660.38220,522,340.11298,420,036.58
3/8/240.3740.3780.3470.36821,991,398.16287,448,953.89
3/7/240.3760.3830.3610.37418,610,754.91291,861,690.9
3/6/240.3510.3780.340.37615,024,321.85293,463,648.13
3/5/240.3950.4080.3110.35137,591,306.65274,116,945.84
3/4/240.4210.4250.3820.39521,148,756.72308,400,782.72
3/3/240.4110.4330.3870.42120,459,796.33328,703,621.95
3/2/240.4260.4280.4050.4118,581,467.31320,222,713.18
3/1/240.3950.4310.3940.42630,129,327.88332,137,738.75
2/29/240.4220.4280.3860.39534,459,434.18308,345,651.82
2/28/240.3540.450.3530.42291,887,401.48329,127,400.82
2/27/240.3530.3630.3430.35417,645,715.49276,264,649.2
2/26/240.3590.390.3480.35336,662,705.87275,275,255.77
2/25/240.3340.3680.3310.35925,938,742.41280,033,568.15
2/24/240.3320.3370.3230.33410,108,088.02260,200,391.57
2/23/240.3240.350.3150.33128,957,287.88258,122,620.97
2/22/240.3030.3690.2920.32488,376,636.64252,554,116.48
2/21/240.3090.3240.2920.30319,137,845.41235,942,039.08
2/20/240.3070.330.2920.30925,385,165.34240,619,060.94
2/19/240.30.3080.2980.3078,940,922.7239,135,956.8
2/18/240.2920.3030.2880.311,067,108.19233,424,323.76
2/17/240.3010.3010.2860.2928,666,462.86227,502,844.8
2/16/240.3160.320.2950.30116,773,444.19234,016,853.77
2/15/240.3120.3230.3070.31626,544,156246,320,608.41
2/14/240.3150.3150.30.31226,883,752.64242,557,624.59
2/13/240.2850.3390.280.31581,111,338.61244,930,549.29
2/12/240.2780.2880.2750.28512,824,834.36222,088,774.7
2/11/240.2860.290.2760.27810,803,579.1216,528,471.83
2/10/240.2880.2920.2820.28612,224,637.12222,298,932.14
2/9/240.3030.3180.2880.28820,697,771.25223,962,106.52
2/8/240.290.3070.2870.30326,553,974.21235,272,332.12
2/7/240.2770.3080.2760.2949,376,798.15225,828,160.86
2/6/240.2380.2810.2380.27841,067,758.57215,730,326.15
2/5/240.2380.2450.2330.2387,835,549.35184,643,749.46
2/4/240.2420.2450.2360.2385,258,237.7184,408,170.66
2/3/240.2380.2480.2370.24211,091,901.54187,726,317.39
2/2/240.2330.2410.2310.2388,090,616.82184,613,800.65
2/1/240.2340.2370.2270.2338,843,132.39180,830,300.32
1/31/240.2540.2640.2320.23419,803,881.37181,600,227.71
1/30/240.2460.2630.2420.25436,004,757.96197,320,126.06
1/29/240.2320.2630.2320.24640,100,955.16190,671,405.8
1/28/240.240.2460.2290.23215,910,840.14180,100,301.8
1/27/240.2270.2470.2230.2425,666,857.72186,411,015.97
1/26/240.2190.2510.2190.22751,685,357.69175,851,301.04
1/25/240.2210.2210.2020.21926,457,772.06169,611,203.75
1/24/240.2440.2460.2180.22135,182,516.96170,929,589.37
1/23/240.2430.2790.2310.244109,870,727.02189,024,165.78
1/22/240.270.2940.2270.243196,567,840.18188,046,958.24
1/21/240.1840.3070.1820.27245,056,330.03207,825,346
1/20/240.1790.1860.1770.1844,224,779.72141,735,513.33