Cartesi (CTSI) historical data and Live price

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

CTSI

USD

Rank564

1H -5.41 %

24H -20.45 %

7D 4.82 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.029	0.029	0.027	0.029	996,112.88	5,786,440.616
10/29/20	0.03	0.031	0.028	0.029	1,059,359.129	5,710,681.03
10/28/20	0.033	0.033	0.03	0.03	1,185,024.474	6,029,936.677
9/29/20	0.051	0.055	0.05	0.052	1,805,342.945	10,319,440.261
9/28/20	0.051	0.054	0.05	0.051	1,444,036.837	10,105,044.595
9/27/20	0.051	0.053	0.049	0.051	1,992,369.839	10,053,650.889
9/26/20	0.044	0.053	0.044	0.051	2,786,462.083	10,083,947.219
9/25/20	0.044	0.045	0.042	0.044	1,057,352.831	8,777,663.022
9/24/20	0.04	0.044	0.04	0.044	1,346,409.971	8,639,035.231
9/23/20	0.043	0.046	0.04	0.04	1,313,722.733	7,980,671.316
9/22/20	0.041	0.044	0.04	0.043	1,480,844.531	8,435,339.182
9/21/20	0.046	0.048	0.04	0.041	1,561,418.178	8,115,281.196
9/20/20	0.049	0.05	0.045	0.046	1,234,788.829	9,035,881.621
9/19/20	0.048	0.051	0.048	0.049	1,446,555.345	9,747,582.223
9/18/20	0.052	0.052	0.047	0.048	1,702,370.525	9,478,295.224
9/17/20	0.047	0.053	0.047	0.052	2,322,578.737	10,318,212.841
9/16/20	0.046	0.048	0.044	0.047	1,388,215.035	9,315,871.767
9/15/20	0.052	0.053	0.046	0.046	1,429,120.583	9,209,163.837
9/14/20	0.051	0.054	0.05	0.052	1,692,988.849	10,291,731.944
9/13/20	0.056	0.058	0.05	0.051	2,364,606.324	10,137,797.618
9/12/20	0.056	0.063	0.055	0.056	4,296,161.39	11,107,740.618
9/11/20	0.054	0.057	0.051	0.056	1,937,691.455	11,170,264.966
9/10/20	0.053	0.059	0.053	0.054	2,982,079.419	10,671,817.522
9/9/20	0.048	0.054	0.048	0.053	2,646,082.416	10,470,964.273
9/8/20	0.047	0.051	0.045	0.048	2,767,170.225	9,520,133.421
9/7/20	0.048	0.049	0.041	0.047	2,767,565.712	9,242,268.785
9/6/20	0.043	0.049	0.04	0.048	2,474,463.008	9,539,726.972
9/5/20	0.056	0.06	0.04	0.043	3,739,818.157	8,555,177.964
9/4/20	0.055	0.061	0.052	0.056	2,745,997.175	11,182,469.948
9/3/20	0.073	0.074	0.054	0.055	5,783,021.604	10,936,081.557
9/2/20	0.082	0.082	0.069	0.073	5,049,553.24	14,557,910.872
9/1/20	0.085	0.09	0.081	0.082	4,657,973.914	16,197,051.581
8/31/20	0.089	0.096	0.084	0.085	4,775,913.924	16,793,699.163
8/30/20	0.082	0.093	0.082	0.089	4,061,601.799	17,695,470.179
8/29/20	0.083	0.085	0.082	0.082	2,331,320.207	16,326,159.741
8/28/20	0.078	0.085	0.078	0.083	2,604,743.002	16,404,201.812
8/27/20	0.083	0.084	0.076	0.078	2,623,382.04	15,455,583.447
8/26/20	0.078	0.085	0.077	0.083	3,630,379.637	16,516,223.256
8/25/20	0.089	0.09	0.075	0.078	4,892,083.213	15,521,615.107
8/24/20	0.081	0.089	0.079	0.089	4,194,424.702	17,679,943.381
8/23/20	0.084	0.086	0.081	0.081	2,649,747.842	16,104,781.387
8/22/20	0.086	0.088	0.078	0.084	3,372,501.619	16,497,167.822
8/21/20	0.097	0.098	0.086	0.086	5,167,216.344	15,904,767.896
8/20/20	0.09	0.099	0.087	0.097	6,264,256.249	17,890,658.464
8/19/20	0.103	0.103	0.089	0.09	6,441,687.165	16,654,612.886
8/18/20	0.105	0.13	0.096	0.103	24,517,294.599	18,927,286.274
8/17/20	0.1	0.113	0.1	0.105	6,202,114.797	19,315,418.238
8/16/20	0.102	0.104	0.094	0.1	4,584,328.106	18,378,257.338
8/15/20	0.094	0.113	0.09	0.102	7,659,120.05	18,805,173.794
8/14/20	0.093	0.099	0.091	0.094	4,546,240.033	17,263,975.088
8/13/20	0.103	0.104	0.09	0.092	5,219,187.329	17,038,091.824
8/12/20	0.094	0.104	0.083	0.103	6,334,929.348	18,972,884.582
8/11/20	0.106	0.109	0.088	0.094	7,005,473.117	17,367,823.287
8/10/20	0.087	0.114	0.084	0.106	14,984,297.843	19,440,734.935
8/9/20	0.083	0.092	0.081	0.087	7,099,571.12	15,449,511.928
8/8/20	0.08	0.087	0.079	0.083	9,203,206.832	14,741,790.919
8/7/20	0.072	0.081	0.064	0.08	7,214,821.265	14,189,103.71
8/6/20	0.067	0.072	0.066	0.072	4,975,865.066	12,704,704.167
8/5/20	0.06	0.068	0.06	0.067	4,427,300.892	11,941,462.294
8/4/20	0.059	0.061	0.058	0.06	2,410,872.265	10,602,347.73
8/3/20	0.056	0.062	0.056	0.059	3,476,688.028	10,377,155.255
8/2/20	0.054	0.059	0.049	0.056	5,553,095.67	9,924,952.08
8/1/20	0.053	0.056	0.052	0.054	1,649,162.472	9,594,867.441
7/31/20	0.054	0.055	0.052	0.053	1,602,964.708	9,313,606.539
7/30/20	0.051	0.056	0.05	0.054	3,942,109.541	9,649,512.326
7/29/20	0.053	0.054	0.05	0.051	1,941,030.471	9,076,635.034
7/28/20	0.05	0.056	0.049	0.053	3,487,387.242	9,344,691.515
7/27/20	0.052	0.056	0.046	0.05	8,544,648.761	8,584,965.914
7/26/20	0.053	0.054	0.047	0.052	4,543,602.156	8,902,161.374
7/25/20	0.056	0.058	0.053	0.053	3,745,757.051	9,199,173.135
7/24/20	0.051	0.056	0.051	0.056	3,361,917.148	9,566,636.322
7/23/20	0.054	0.056	0.051	0.051	4,590,334.526	8,858,541.205
7/22/20	0.059	0.059	0.051	0.054	8,159,145.073	9,123,296.137
7/21/20	0.05	0.062	0.05	0.059	9,611,749.376	10,049,059.931
7/20/20	0.046	0.054	0.045	0.05	7,834,693.847	8,551,417.34
7/19/20	0.048	0.05	0.045	0.046	2,930,787.096	7,891,433.097
7/18/20	0.045	0.047	0.043	0.047	2,249,058.178	8,076,304.657
7/17/20	0.043	0.047	0.042	0.045	2,959,035.463	7,656,396.109
7/16/20	0.045	0.046	0.04	0.043	6,368,391.001	7,330,085.463
7/15/20	0.047	0.048	0.043	0.045	3,898,264.938	7,571,810.706
7/14/20	0.044	0.048	0.041	0.047	4,105,666.876	7,994,955.924
7/13/20	0.047	0.047	0.043	0.044	3,823,665.435	6,512,106.722
7/12/20	0.053	0.053	0.046	0.047	3,603,231.174	6,904,659.387
7/11/20	0.05	0.056	0.048	0.053	4,252,006.134	7,806,385.788
7/10/20	0.043	0.052	0.042	0.05	9,950,003.391	7,363,897.133
7/9/20	0.041	0.044	0.041	0.043	2,952,727.244	6,349,380.595
7/8/20	0.04	0.041	0.039	0.041	2,426,447.085	6,117,390.636
7/7/20	0.038	0.041	0.037	0.04	3,230,361.954	5,904,197.243
7/6/20	0.035	0.039	0.035	0.038	3,307,071.299	5,621,181.877
7/5/20	0.036	0.036	0.034	0.035	1,046,653.306	5,143,105.558

Similar Coins