Cartesi (CTSI) historical data and Live price

cartesi

Cartesi

CTSI
$ 0.150706 -0.974 % 0.00000781 BTC
MARKET CAP
86.18 M
24H VOLUME
12.161 M
CIRC.SUPPLY
571.846 M
MAX SUPPLY
1 B
Rank198
1H 0.77 %
24H -0.97 %
7D -8.50 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.1590.1680.1480.14813,598,125.5884,586,211.72
6/30/220.1640.1650.150.15812,960,751.7290,555,382.99
6/29/220.1510.1660.150.16417,969,201.6993,774,932.57
6/28/220.1570.1610.150.15112,031,964.7186,171,854.11
6/27/220.1580.1660.1550.15711,830,603.1789,681,395.3
6/26/220.1670.1780.1570.15714,739,453.9889,980,815.63
6/25/220.1690.1720.1620.16713,018,354.3995,715,332.78
6/24/220.1620.1730.160.16918,874,851.2696,331,411.66
6/23/220.1490.1630.1490.16216,671,444.992,606,291.5
6/22/220.1570.1580.1490.14911,409,127.8785,175,727.38
6/21/220.1560.1660.1540.15713,528,128.2489,862,076.6
6/20/220.1510.160.1470.15616,265,877.989,197,578.44
6/19/220.1410.1540.1380.15115,065,392.3286,494,681.05
6/18/220.1490.1510.1320.14113,695,852.4880,354,759.74
6/17/220.1450.1540.1440.14910,460,922.8285,345,758.52
6/16/220.1660.1670.1430.14516,715,818.782,719,806.22
6/15/220.160.1660.1430.16523,264,790.4294,418,021.86
6/14/220.1610.1730.1490.1625,257,113.2791,518,526.8
6/13/220.1920.1940.1470.16146,148,940.4391,682,917.29
6/12/220.2210.2220.1880.19347,488,082.57109,817,841.99
6/11/220.2310.2550.2170.22164,979,172.03126,076,592.02
6/10/220.2270.2410.2080.23150,088,065.49131,964,926.92
6/9/220.2350.2450.2250.22732,716,707.08129,248,051.82
6/8/220.2350.2460.2190.23568,233,222.01134,187,133.18
6/7/220.2150.2630.2020.23592,481,853.08134,234,469.43
6/6/220.2190.2370.2120.21541,235,756.71122,408,350.82
6/5/220.2010.2250.1980.21932,739,800.03124,917,514.82
6/4/220.210.2230.20.20137,129,767.12114,473,269.66
6/3/220.1990.2150.1860.2130,738,989.8119,537,720.33
6/2/220.1910.2030.1880.19923,362,654.37112,938,172.62
6/1/220.2110.2130.1810.19132,300,822.62108,457,829.86
5/31/220.20.2180.1960.21133,282,635.64119,648,619.63
5/30/220.1990.2050.1920.218,330,511.21113,552,328.12
5/29/220.1820.20.1760.19912,893,367.78112,880,375.03
5/28/220.1760.1820.1760.17914,715,746.78101,699,705.57
5/27/220.1830.1830.1730.17615,012,607.6699,717,896.64
5/26/220.1870.1910.1740.18316,597,202.92103,503,929.25
5/25/220.190.1930.1840.18711,319,929.7105,885,215.8
5/24/220.1730.1920.1720.1920,685,771.31107,386,504.81
5/23/220.1940.20.1720.17320,180,239.3798,253,393.88
5/22/220.1860.1960.1820.19410,348,281.58110,021,604.29
5/21/220.1850.1920.1810.1867,366,187.33105,418,802.73
5/20/220.1970.1970.1790.1858,357,948.32104,487,132.81
5/19/220.1840.1980.1770.19710,505,271.87111,351,977.9
5/18/220.2040.210.1830.1839,309,414.28103,815,368.63
5/17/220.1890.2090.1880.20411,204,207.31115,220,603.44
5/16/220.2010.2020.180.18810,677,220.68106,647,259.92
5/15/220.2020.2060.1870.20114,044,737.9113,532,346.19
5/14/220.1830.2030.1690.20211,433,462.93114,454,681.85
5/13/220.1710.2160.1680.18315,295,586.91103,427,643.81
5/12/220.1740.1860.140.17123,105,380.5296,813,662.27
5/11/220.2070.2240.1380.17437,893,583.1898,292,588.22
5/10/220.1980.230.1910.20715,708,655.03117,021,516.91
5/9/220.250.2560.1990.19913,362,297.24112,296,858.91
5/8/220.2570.260.250.2510,586,655.25141,416,822.59
5/7/220.2680.2690.2490.2579,272,946.75145,193,939.04
5/6/220.270.2740.260.26811,777,467.92151,464,436.7
5/5/220.2980.3020.2630.2711,976,732.15152,422,780.37
5/4/220.2710.3010.2710.29812,154,564.91168,209,039.92
5/3/220.2750.2860.2680.27112,622,314.4153,039,846.55
5/2/220.2860.2880.270.27511,038,247.4155,090,507.36
5/1/220.2650.2890.2630.28613,295,308.73161,399,416.81
4/30/220.2890.2980.2590.26512,244,699.4149,513,787.22
4/29/220.3080.3120.2840.28911,268,617.36162,672,436.93
4/28/220.3060.3160.3030.30811,350,399.4173,369,728.33
4/27/220.2960.3110.2960.3069,809,668.28172,263,200.36
4/26/220.3290.3320.2930.29613,072,551.69166,700,684.62
4/25/220.3360.3360.3110.32914,511,401.71185,226,711.03
4/24/220.3360.3420.3320.33611,691,693.08189,101,035.67
4/23/220.3520.3570.3360.33712,982,588.81176,596,435.11
4/22/220.3520.3710.3460.35219,583,504.1184,922,293.57
4/21/220.3540.3980.3510.35243,119,054.49184,637,816.47
4/20/220.3630.3690.3490.35412,342,175.04185,441,905.02
4/19/220.350.3710.3430.36315,129,315.41190,111,349.84
4/18/220.3380.350.3210.3514,617,490.68183,244,825.67
4/17/220.3570.360.3370.33810,240,916.22177,040,692.97
4/16/220.3590.3660.350.3579,215,280.26187,122,758.71
4/15/220.3570.3660.3540.3599,465,244.48188,136,399.68
4/14/220.370.3820.3530.35711,665,327.82187,312,000.1
4/13/220.3580.370.350.3711,667,582.65194,023,139.6
4/12/220.3370.3680.3370.35814,142,963.27187,704,728.21
4/11/220.3720.3770.3320.33715,271,748.27176,610,485.95
4/10/220.3870.390.3720.37313,753,754.28195,075,190.55
4/9/220.3640.3870.3640.38714,541,280.04202,650,630.47
4/8/220.40.4030.3610.36419,310,591.22190,831,323.76
4/7/220.3860.4050.3780.418,546,320.56209,278,183.74
4/6/220.4540.4540.3850.38526,017,515.92201,740,046.13
4/5/220.4750.4820.4530.45415,912,876.88237,461,294.45
4/4/220.5010.5010.4520.47523,634,591.81248,308,419.22
4/3/220.4960.5140.4840.50221,827,117.65262,359,824.52