Cartesi (CTSI) historical data and Live price

Cartesi

CTSI

$ 0.579103 + 0.942 %

0.00001493 BTC

MARKET CAP
212.759 M

24H VOLUME
26.307 M

CIRC.SUPPLY
367.394 M

MAX SUPPLY
1 B

CTSI

USD

Rank158

1H 0.84 %

24H 0.94 %

7D -4.65 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	0.587	0.587	0.548	0.566	27,148,182.62	208,128,170.68
6/15/21	0.595	0.619	0.578	0.588	25,696,182.21	215,827,004.55
6/14/21	0.592	0.615	0.577	0.595	18,804,984.42	218,522,174.29
6/13/21	0.551	0.605	0.532	0.593	23,779,732.05	217,602,288.44
6/12/21	0.577	0.584	0.538	0.55	34,530,387.16	201,858,184.01
6/11/21	0.638	0.654	0.571	0.575	34,467,373.45	210,968,821.44
6/10/21	0.625	0.771	0.602	0.638	89,311,854.98	234,089,625.87
6/9/21	0.606	0.625	0.569	0.625	31,202,601.78	229,129,744.46
6/7/21	0.696	0.724	0.615	0.641	31,939,335.8	235,229,909.34
6/6/21	0.672	0.709	0.671	0.695	17,649,925.42	254,849,190.57
6/5/21	0.707	0.75	0.654	0.672	45,007,675.45	245,093,148.31
6/4/21	0.81	0.815	0.654	0.706	65,511,672.33	257,524,658.14
6/3/21	0.711	0.861	0.698	0.815	50,451,157.32	297,187,216.69
6/2/21	0.683	0.766	0.661	0.711	42,437,908.51	259,287,454.25
6/1/21	0.719	0.751	0.667	0.684	27,661,772.4	248,616,207.93
5/31/21	0.641	0.729	0.608	0.717	33,388,071.35	260,802,489.2
5/30/21	0.614	0.674	0.575	0.641	27,577,379.05	233,076,016.9
5/29/21	0.684	0.724	0.573	0.614	24,558,329.94	223,073,617.69
5/28/21	0.779	0.805	0.65	0.684	34,237,919.36	248,483,849.13
5/27/21	0.87	0.87	0.748	0.773	38,669,489.6	260,869,884.64
5/26/21	0.701	0.929	0.681	0.869	65,300,797.8	293,119,342.67
5/25/21	0.737	0.758	0.631	0.698	36,786,381.36	235,682,735.98
5/24/21	0.56	0.764	0.542	0.736	50,713,115.16	248,384,302.38
5/23/21	0.696	0.736	0.443	0.56	42,105,425.7	189,051,046.51
5/22/21	0.785	0.785	0.67	0.696	33,629,347.48	234,780,962.34
5/21/21	0.932	0.952	0.654	0.785	68,181,049.6	264,920,060.18
4/26/21	0.418	0.717	0.412	0.638	76,218,794.69	197,682,607.04
4/25/21	0.441	0.479	0.401	0.418	20,934,212.76	129,608,657.37
4/24/21	0.485	0.547	0.442	0.442	26,129,764.82	136,960,204.21
4/23/21	0.527	0.539	0.423	0.485	25,838,052.94	150,351,646.04
4/22/21	0.583	0.605	0.51	0.525	24,531,762.2	162,701,505.29
4/21/21	0.617	0.66	0.567	0.587	37,955,820.28	181,938,171.92
4/20/21	0.668	0.723	0.535	0.618	132,980,261.03	191,722,776.24
4/19/21	0.527	0.814	0.476	0.669	115,687,541.37	207,371,041.49
4/18/21	0.615	0.615	0.487	0.527	23,252,199.58	163,525,468.98
4/17/21	0.607	0.657	0.603	0.614	19,971,752.74	190,478,260.38
4/16/21	0.661	0.662	0.594	0.607	23,816,637.85	188,191,170.34
4/15/21	0.639	0.738	0.632	0.661	61,169,317.87	204,864,099.98
4/14/21	0.564	0.666	0.541	0.641	40,490,931.79	198,654,900.33
4/13/21	0.596	0.598	0.558	0.561	22,209,845.99	173,908,258.96
4/12/21	0.68	0.68	0.592	0.597	27,469,409.82	184,833,223.89
4/11/21	0.694	0.714	0.596	0.68	53,953,894.5	210,486,428.92
4/10/21	0.593	0.739	0.554	0.685	96,652,742.34	212,095,150.37
4/9/21	0.572	0.63	0.543	0.594	28,286,109.04	183,734,392.67
4/8/21	0.556	0.65	0.54	0.572	54,470,714.38	176,895,098.64
4/7/21	0.526	0.598	0.46	0.555	46,919,743.94	171,659,830.29
4/6/21	0.578	0.66	0.514	0.524	67,585,749.4	162,115,951.47
4/5/21	0.651	0.801	0.556	0.584	210,889,762.74	180,480,661.57
4/4/21	0.373	0.853	0.37	0.639	407,628,976.48	197,310,095.47
4/3/21	0.381	0.397	0.346	0.374	21,879,717.19	115,375,396.76
4/2/21	0.403	0.407	0.382	0.382	16,556,825.9	117,698,305.41
4/1/21	0.387	0.426	0.377	0.403	22,761,990.79	124,169,126.78
3/31/21	0.4	0.403	0.371	0.386	18,869,528.22	118,837,769.17
3/30/21	0.419	0.42	0.397	0.4	14,635,638.6	123,071,751.15
3/29/21	0.438	0.44	0.394	0.418	26,449,002.55	128,639,443.59
3/28/21	0.381	0.447	0.379	0.438	31,754,926.33	134,722,386.76
3/27/21	0.344	0.41	0.343	0.381	26,303,739.89	117,315,558.5
3/26/21	0.336	0.38	0.335	0.345	22,822,339.23	105,936,223.74
3/25/21	0.321	0.37	0.298	0.336	31,142,041.47	103,173,298.51
3/24/21	0.35	0.446	0.313	0.321	74,752,446.71	98,527,242.92
3/23/21	0.296	0.372	0.276	0.353	35,853,144.81	108,475,065.62
3/22/21	0.309	0.336	0.292	0.297	15,528,796.37	91,076,602.1
3/21/21	0.323	0.331	0.3	0.309	11,344,629.03	92,162,769.24
3/20/21	0.313	0.351	0.312	0.323	15,168,035.69	96,464,171.26
3/19/21	0.318	0.333	0.304	0.314	16,663,124.95	93,501,992.88
3/18/21	0.326	0.345	0.313	0.318	24,423,188.93	94,752,338.71
3/17/21	0.346	0.351	0.31	0.325	36,637,916.32	96,994,692.05
3/16/21	0.276	0.391	0.255	0.346	83,765,456.28	103,261,063.04
3/15/21	0.283	0.301	0.251	0.276	17,511,344.91	82,146,586.5
3/14/21	0.268	0.322	0.258	0.284	28,307,461.48	84,665,138.4
3/13/21	0.229	0.291	0.22	0.269	26,825,621.16	80,099,227.46
3/12/21	0.262	0.262	0.219	0.229	17,006,604.54	68,132,063.24
3/11/21	0.257	0.265	0.247	0.262	12,183,658.02	77,947,404.04
3/10/21	0.278	0.278	0.252	0.257	13,315,926.44	76,306,263.14
3/9/21	0.281	0.297	0.271	0.278	19,169,339	82,525,245.73
3/8/21	0.254	0.293	0.247	0.281	24,193,497.31	83,477,761.45
3/7/21	0.232	0.259	0.224	0.254	12,773,372.6	75,433,758.58
3/6/21	0.235	0.24	0.214	0.232	10,952,626.56	68,898,922.73
3/5/21	0.222	0.257	0.2	0.236	20,927,004.05	70,078,117.74
3/4/21	0.209	0.254	0.201	0.223	26,034,314.69	66,012,622
3/3/21	0.196	0.238	0.193	0.209	16,362,749.42	61,984,191.1
3/2/21	0.196	0.213	0.186	0.195	10,289,508.87	57,797,538.75
3/1/21	0.172	0.204	0.171	0.197	13,377,040.27	55,903,744.8
2/28/21	0.192	0.193	0.157	0.171	12,155,347.07	48,564,299.14
2/27/21	0.2	0.215	0.184	0.192	19,737,355.06	54,413,638.31
2/26/21	0.21	0.271	0.196	0.199	57,741,451.27	56,448,190.02
2/25/21	0.169	0.243	0.166	0.209	34,710,971.79	59,291,780.66
2/24/21	0.154	0.192	0.143	0.17	13,082,882.83	47,990,930.67
2/23/21	0.194	0.195	0.127	0.154	14,887,429.54	43,573,724.27
2/22/21	0.229	0.229	0.162	0.194	17,190,607.57	54,831,353.87

Similar Coins