Cartesi (CTSI) historical data and Live price

cartesi

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
Rank158
1H 0.84 %
24H 0.94 %
7D -4.65 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/210.5870.5870.5480.56627,148,182.62208,128,170.68
6/15/210.5950.6190.5780.58825,696,182.21215,827,004.55
6/14/210.5920.6150.5770.59518,804,984.42218,522,174.29
6/13/210.5510.6050.5320.59323,779,732.05217,602,288.44
6/12/210.5770.5840.5380.5534,530,387.16201,858,184.01
6/11/210.6380.6540.5710.57534,467,373.45210,968,821.44
6/10/210.6250.7710.6020.63889,311,854.98234,089,625.87
6/9/210.6060.6250.5690.62531,202,601.78229,129,744.46
6/7/210.6960.7240.6150.64131,939,335.8235,229,909.34
6/6/210.6720.7090.6710.69517,649,925.42254,849,190.57
6/5/210.7070.750.6540.67245,007,675.45245,093,148.31
6/4/210.810.8150.6540.70665,511,672.33257,524,658.14
6/3/210.7110.8610.6980.81550,451,157.32297,187,216.69
6/2/210.6830.7660.6610.71142,437,908.51259,287,454.25
6/1/210.7190.7510.6670.68427,661,772.4248,616,207.93
5/31/210.6410.7290.6080.71733,388,071.35260,802,489.2
5/30/210.6140.6740.5750.64127,577,379.05233,076,016.9
5/29/210.6840.7240.5730.61424,558,329.94223,073,617.69
5/28/210.7790.8050.650.68434,237,919.36248,483,849.13
5/27/210.870.870.7480.77338,669,489.6260,869,884.64
5/26/210.7010.9290.6810.86965,300,797.8293,119,342.67
5/25/210.7370.7580.6310.69836,786,381.36235,682,735.98
5/24/210.560.7640.5420.73650,713,115.16248,384,302.38
5/23/210.6960.7360.4430.5642,105,425.7189,051,046.51
5/22/210.7850.7850.670.69633,629,347.48234,780,962.34
5/21/210.9320.9520.6540.78568,181,049.6264,920,060.18
4/26/210.4180.7170.4120.63876,218,794.69197,682,607.04
4/25/210.4410.4790.4010.41820,934,212.76129,608,657.37
4/24/210.4850.5470.4420.44226,129,764.82136,960,204.21
4/23/210.5270.5390.4230.48525,838,052.94150,351,646.04
4/22/210.5830.6050.510.52524,531,762.2162,701,505.29
4/21/210.6170.660.5670.58737,955,820.28181,938,171.92
4/20/210.6680.7230.5350.618132,980,261.03191,722,776.24
4/19/210.5270.8140.4760.669115,687,541.37207,371,041.49
4/18/210.6150.6150.4870.52723,252,199.58163,525,468.98
4/17/210.6070.6570.6030.61419,971,752.74190,478,260.38
4/16/210.6610.6620.5940.60723,816,637.85188,191,170.34
4/15/210.6390.7380.6320.66161,169,317.87204,864,099.98
4/14/210.5640.6660.5410.64140,490,931.79198,654,900.33
4/13/210.5960.5980.5580.56122,209,845.99173,908,258.96
4/12/210.680.680.5920.59727,469,409.82184,833,223.89
4/11/210.6940.7140.5960.6853,953,894.5210,486,428.92
4/10/210.5930.7390.5540.68596,652,742.34212,095,150.37
4/9/210.5720.630.5430.59428,286,109.04183,734,392.67
4/8/210.5560.650.540.57254,470,714.38176,895,098.64
4/7/210.5260.5980.460.55546,919,743.94171,659,830.29
4/6/210.5780.660.5140.52467,585,749.4162,115,951.47
4/5/210.6510.8010.5560.584210,889,762.74180,480,661.57
4/4/210.3730.8530.370.639407,628,976.48197,310,095.47
4/3/210.3810.3970.3460.37421,879,717.19115,375,396.76
4/2/210.4030.4070.3820.38216,556,825.9117,698,305.41
4/1/210.3870.4260.3770.40322,761,990.79124,169,126.78
3/31/210.40.4030.3710.38618,869,528.22118,837,769.17
3/30/210.4190.420.3970.414,635,638.6123,071,751.15
3/29/210.4380.440.3940.41826,449,002.55128,639,443.59
3/28/210.3810.4470.3790.43831,754,926.33134,722,386.76
3/27/210.3440.410.3430.38126,303,739.89117,315,558.5
3/26/210.3360.380.3350.34522,822,339.23105,936,223.74
3/25/210.3210.370.2980.33631,142,041.47103,173,298.51
3/24/210.350.4460.3130.32174,752,446.7198,527,242.92
3/23/210.2960.3720.2760.35335,853,144.81108,475,065.62
3/22/210.3090.3360.2920.29715,528,796.3791,076,602.1
3/21/210.3230.3310.30.30911,344,629.0392,162,769.24
3/20/210.3130.3510.3120.32315,168,035.6996,464,171.26
3/19/210.3180.3330.3040.31416,663,124.9593,501,992.88
3/18/210.3260.3450.3130.31824,423,188.9394,752,338.71
3/17/210.3460.3510.310.32536,637,916.3296,994,692.05
3/16/210.2760.3910.2550.34683,765,456.28103,261,063.04
3/15/210.2830.3010.2510.27617,511,344.9182,146,586.5
3/14/210.2680.3220.2580.28428,307,461.4884,665,138.4
3/13/210.2290.2910.220.26926,825,621.1680,099,227.46
3/12/210.2620.2620.2190.22917,006,604.5468,132,063.24
3/11/210.2570.2650.2470.26212,183,658.0277,947,404.04
3/10/210.2780.2780.2520.25713,315,926.4476,306,263.14
3/9/210.2810.2970.2710.27819,169,33982,525,245.73
3/8/210.2540.2930.2470.28124,193,497.3183,477,761.45
3/7/210.2320.2590.2240.25412,773,372.675,433,758.58
3/6/210.2350.240.2140.23210,952,626.5668,898,922.73
3/5/210.2220.2570.20.23620,927,004.0570,078,117.74
3/4/210.2090.2540.2010.22326,034,314.6966,012,622
3/3/210.1960.2380.1930.20916,362,749.4261,984,191.1
3/2/210.1960.2130.1860.19510,289,508.8757,797,538.75
3/1/210.1720.2040.1710.19713,377,040.2755,903,744.8
2/28/210.1920.1930.1570.17112,155,347.0748,564,299.14
2/27/210.20.2150.1840.19219,737,355.0654,413,638.31
2/26/210.210.2710.1960.19957,741,451.2756,448,190.02
2/25/210.1690.2430.1660.20934,710,971.7959,291,780.66
2/24/210.1540.1920.1430.1713,082,882.8347,990,930.67
2/23/210.1940.1950.1270.15414,887,429.5443,573,724.27
2/22/210.2290.2290.1620.19417,190,607.5754,831,353.87