Cartesi (CTSI) historical data and Live price

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

CTSI

USD

Rank198

1H 0.77 %

24H -0.97 %

7D -8.50 %

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)
7/1/22	0.159	0.168	0.148	0.148	13,598,125.58	84,586,211.72
6/30/22	0.164	0.165	0.15	0.158	12,960,751.72	90,555,382.99
6/29/22	0.151	0.166	0.15	0.164	17,969,201.69	93,774,932.57
6/28/22	0.157	0.161	0.15	0.151	12,031,964.71	86,171,854.11
6/27/22	0.158	0.166	0.155	0.157	11,830,603.17	89,681,395.3
6/26/22	0.167	0.178	0.157	0.157	14,739,453.98	89,980,815.63
6/25/22	0.169	0.172	0.162	0.167	13,018,354.39	95,715,332.78
6/24/22	0.162	0.173	0.16	0.169	18,874,851.26	96,331,411.66
6/23/22	0.149	0.163	0.149	0.162	16,671,444.9	92,606,291.5
6/22/22	0.157	0.158	0.149	0.149	11,409,127.87	85,175,727.38
6/21/22	0.156	0.166	0.154	0.157	13,528,128.24	89,862,076.6
6/20/22	0.151	0.16	0.147	0.156	16,265,877.9	89,197,578.44
6/19/22	0.141	0.154	0.138	0.151	15,065,392.32	86,494,681.05
6/18/22	0.149	0.151	0.132	0.141	13,695,852.48	80,354,759.74
6/17/22	0.145	0.154	0.144	0.149	10,460,922.82	85,345,758.52
6/16/22	0.166	0.167	0.143	0.145	16,715,818.7	82,719,806.22
6/15/22	0.16	0.166	0.143	0.165	23,264,790.42	94,418,021.86
6/14/22	0.161	0.173	0.149	0.16	25,257,113.27	91,518,526.8
6/13/22	0.192	0.194	0.147	0.161	46,148,940.43	91,682,917.29
6/12/22	0.221	0.222	0.188	0.193	47,488,082.57	109,817,841.99
6/11/22	0.231	0.255	0.217	0.221	64,979,172.03	126,076,592.02
6/10/22	0.227	0.241	0.208	0.231	50,088,065.49	131,964,926.92
6/9/22	0.235	0.245	0.225	0.227	32,716,707.08	129,248,051.82
6/8/22	0.235	0.246	0.219	0.235	68,233,222.01	134,187,133.18
6/7/22	0.215	0.263	0.202	0.235	92,481,853.08	134,234,469.43
6/6/22	0.219	0.237	0.212	0.215	41,235,756.71	122,408,350.82
6/5/22	0.201	0.225	0.198	0.219	32,739,800.03	124,917,514.82
6/4/22	0.21	0.223	0.2	0.201	37,129,767.12	114,473,269.66
6/3/22	0.199	0.215	0.186	0.21	30,738,989.8	119,537,720.33
6/2/22	0.191	0.203	0.188	0.199	23,362,654.37	112,938,172.62
6/1/22	0.211	0.213	0.181	0.191	32,300,822.62	108,457,829.86
5/31/22	0.2	0.218	0.196	0.211	33,282,635.64	119,648,619.63
5/30/22	0.199	0.205	0.192	0.2	18,330,511.21	113,552,328.12
5/29/22	0.182	0.2	0.176	0.199	12,893,367.78	112,880,375.03
5/28/22	0.176	0.182	0.176	0.179	14,715,746.78	101,699,705.57
5/27/22	0.183	0.183	0.173	0.176	15,012,607.66	99,717,896.64
5/26/22	0.187	0.191	0.174	0.183	16,597,202.92	103,503,929.25
5/25/22	0.19	0.193	0.184	0.187	11,319,929.7	105,885,215.8
5/24/22	0.173	0.192	0.172	0.19	20,685,771.31	107,386,504.81
5/23/22	0.194	0.2	0.172	0.173	20,180,239.37	98,253,393.88
5/22/22	0.186	0.196	0.182	0.194	10,348,281.58	110,021,604.29
5/21/22	0.185	0.192	0.181	0.186	7,366,187.33	105,418,802.73
5/20/22	0.197	0.197	0.179	0.185	8,357,948.32	104,487,132.81
5/19/22	0.184	0.198	0.177	0.197	10,505,271.87	111,351,977.9
5/18/22	0.204	0.21	0.183	0.183	9,309,414.28	103,815,368.63
5/17/22	0.189	0.209	0.188	0.204	11,204,207.31	115,220,603.44
5/16/22	0.201	0.202	0.18	0.188	10,677,220.68	106,647,259.92
5/15/22	0.202	0.206	0.187	0.201	14,044,737.9	113,532,346.19
5/14/22	0.183	0.203	0.169	0.202	11,433,462.93	114,454,681.85
5/13/22	0.171	0.216	0.168	0.183	15,295,586.91	103,427,643.81
5/12/22	0.174	0.186	0.14	0.171	23,105,380.52	96,813,662.27
5/11/22	0.207	0.224	0.138	0.174	37,893,583.18	98,292,588.22
5/10/22	0.198	0.23	0.191	0.207	15,708,655.03	117,021,516.91
5/9/22	0.25	0.256	0.199	0.199	13,362,297.24	112,296,858.91
5/8/22	0.257	0.26	0.25	0.25	10,586,655.25	141,416,822.59
5/7/22	0.268	0.269	0.249	0.257	9,272,946.75	145,193,939.04
5/6/22	0.27	0.274	0.26	0.268	11,777,467.92	151,464,436.7
5/5/22	0.298	0.302	0.263	0.27	11,976,732.15	152,422,780.37
5/4/22	0.271	0.301	0.271	0.298	12,154,564.91	168,209,039.92
5/3/22	0.275	0.286	0.268	0.271	12,622,314.4	153,039,846.55
5/2/22	0.286	0.288	0.27	0.275	11,038,247.4	155,090,507.36
5/1/22	0.265	0.289	0.263	0.286	13,295,308.73	161,399,416.81
4/30/22	0.289	0.298	0.259	0.265	12,244,699.4	149,513,787.22
4/29/22	0.308	0.312	0.284	0.289	11,268,617.36	162,672,436.93
4/28/22	0.306	0.316	0.303	0.308	11,350,399.4	173,369,728.33
4/27/22	0.296	0.311	0.296	0.306	9,809,668.28	172,263,200.36
4/26/22	0.329	0.332	0.293	0.296	13,072,551.69	166,700,684.62
4/25/22	0.336	0.336	0.311	0.329	14,511,401.71	185,226,711.03
4/24/22	0.336	0.342	0.332	0.336	11,691,693.08	189,101,035.67
4/23/22	0.352	0.357	0.336	0.337	12,982,588.81	176,596,435.11
4/22/22	0.352	0.371	0.346	0.352	19,583,504.1	184,922,293.57
4/21/22	0.354	0.398	0.351	0.352	43,119,054.49	184,637,816.47
4/20/22	0.363	0.369	0.349	0.354	12,342,175.04	185,441,905.02
4/19/22	0.35	0.371	0.343	0.363	15,129,315.41	190,111,349.84
4/18/22	0.338	0.35	0.321	0.35	14,617,490.68	183,244,825.67
4/17/22	0.357	0.36	0.337	0.338	10,240,916.22	177,040,692.97
4/16/22	0.359	0.366	0.35	0.357	9,215,280.26	187,122,758.71
4/15/22	0.357	0.366	0.354	0.359	9,465,244.48	188,136,399.68
4/14/22	0.37	0.382	0.353	0.357	11,665,327.82	187,312,000.1
4/13/22	0.358	0.37	0.35	0.37	11,667,582.65	194,023,139.6
4/12/22	0.337	0.368	0.337	0.358	14,142,963.27	187,704,728.21
4/11/22	0.372	0.377	0.332	0.337	15,271,748.27	176,610,485.95
4/10/22	0.387	0.39	0.372	0.373	13,753,754.28	195,075,190.55
4/9/22	0.364	0.387	0.364	0.387	14,541,280.04	202,650,630.47
4/8/22	0.4	0.403	0.361	0.364	19,310,591.22	190,831,323.76
4/7/22	0.386	0.405	0.378	0.4	18,546,320.56	209,278,183.74
4/6/22	0.454	0.454	0.385	0.385	26,017,515.92	201,740,046.13
4/5/22	0.475	0.482	0.453	0.454	15,912,876.88	237,461,294.45
4/4/22	0.501	0.501	0.452	0.475	23,634,591.81	248,308,419.22
4/3/22	0.496	0.514	0.484	0.502	21,827,117.65	262,359,824.52

Similar Coins