Cartesi (CTSI) historical data and Live price

Cartesi

CTSI

$ 0.195032 + 0.092 %

0.00000304 BTC

MARKET CAP
152.684 M

24H VOLUME
5.737 M

CIRC.SUPPLY
782.867 M

MAX SUPPLY
1 B

CTSI

USD

Rank337

1H -0.76 %

24H 0.09 %

7D -3.80 %

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)
4/25/24	0.204	0.206	0.193	0.202	6,273,112.64	158,404,995.21
4/24/24	0.217	0.224	0.201	0.204	6,932,225.13	159,413,820.92
4/23/24	0.219	0.222	0.212	0.217	4,525,521.45	169,831,908.47
4/22/24	0.214	0.224	0.213	0.219	5,960,597.84	171,658,252.37
4/21/24	0.218	0.219	0.211	0.214	4,411,472.99	167,835,994.24
4/20/24	0.203	0.22	0.199	0.218	4,731,357.19	170,876,711.7
4/19/24	0.198	0.205	0.183	0.203	7,485,573.14	158,566,664.16
4/18/24	0.189	0.2	0.184	0.198	5,469,486.9	154,977,702.07
4/17/24	0.196	0.199	0.184	0.189	6,826,210.62	147,920,826.12
4/16/24	0.192	0.201	0.184	0.196	7,105,302.04	153,230,955.14
4/15/24	0.202	0.213	0.186	0.192	7,330,468.06	150,635,732.8
4/14/24	0.186	0.204	0.176	0.202	11,333,541.31	158,405,320.46
4/13/24	0.217	0.226	0.158	0.186	20,357,486.19	145,409,761.12
4/12/24	0.27	0.278	0.21	0.217	16,221,795.89	170,219,295.04
4/11/24	0.278	0.279	0.268	0.27	4,949,544.21	211,583,322.47
4/10/24	0.278	0.279	0.263	0.278	7,942,764.71	217,442,764.54
4/9/24	0.291	0.294	0.274	0.278	8,161,447.66	217,675,321.69
4/8/24	0.279	0.293	0.273	0.291	8,188,311.05	228,149,248.5
4/7/24	0.275	0.289	0.275	0.279	10,160,127.35	218,607,444.13
4/6/24	0.272	0.278	0.27	0.275	4,768,446.48	215,518,162.69
4/5/24	0.279	0.279	0.263	0.272	5,758,230.05	212,713,107.81
4/4/24	0.269	0.287	0.264	0.279	10,167,935.84	218,192,497.09
4/3/24	0.268	0.277	0.258	0.269	8,498,192.45	210,788,701.84
4/2/24	0.292	0.292	0.261	0.268	12,196,774.95	209,491,434.48
4/1/24	0.312	0.318	0.282	0.292	15,222,381.35	228,404,226.45
3/31/24	0.317	0.32	0.309	0.312	9,507,042.23	244,030,615.97
3/30/24	0.325	0.33	0.314	0.317	7,557,352.04	248,258,571
3/29/24	0.322	0.338	0.32	0.325	16,021,791.04	254,048,418.91
3/28/24	0.316	0.324	0.308	0.322	8,129,377.44	251,711,265.53
3/27/24	0.325	0.338	0.312	0.316	14,892,813.26	247,202,991.12
3/26/24	0.318	0.333	0.317	0.325	11,652,168.67	254,468,965.82
3/25/24	0.31	0.323	0.308	0.318	10,636,345.9	248,833,512.33
3/24/24	0.292	0.313	0.292	0.31	8,879,738.18	242,341,806.39
3/23/24	0.294	0.304	0.29	0.292	6,593,198.6	228,878,186.6
3/22/24	0.307	0.314	0.286	0.294	9,786,142.2	230,067,008.71
3/21/24	0.302	0.312	0.296	0.307	12,358,540.82	240,219,041.07
3/20/24	0.272	0.303	0.257	0.302	16,000,708.71	236,588,002.26
3/19/24	0.308	0.311	0.263	0.272	14,420,155.88	212,690,800.92
3/18/24	0.328	0.33	0.301	0.308	10,592,337.88	240,601,550.51
3/17/24	0.312	0.332	0.296	0.328	12,798,170.81	256,701,728.55
3/16/24	0.349	0.351	0.304	0.312	14,633,217.96	243,520,329.53
3/15/24	0.381	0.387	0.328	0.349	26,212,194.15	272,895,637.27
3/14/24	0.398	0.401	0.367	0.381	21,870,752.93	298,153,057.85
3/13/24	0.393	0.417	0.384	0.398	41,013,827.69	310,953,148.45
3/12/24	0.379	0.397	0.354	0.393	31,146,079.6	306,682,944.61
3/11/24	0.381	0.383	0.363	0.379	20,611,984.35	296,130,807.34
3/10/24	0.382	0.391	0.369	0.381	14,904,896.39	297,703,568.69
3/9/24	0.368	0.394	0.366	0.382	20,522,340.11	298,420,036.58
3/8/24	0.374	0.378	0.347	0.368	21,991,398.16	287,448,953.89
3/7/24	0.376	0.383	0.361	0.374	18,610,754.91	291,861,690.9
3/6/24	0.351	0.378	0.34	0.376	15,024,321.85	293,463,648.13
3/5/24	0.395	0.408	0.311	0.351	37,591,306.65	274,116,945.84
3/4/24	0.421	0.425	0.382	0.395	21,148,756.72	308,400,782.72
3/3/24	0.411	0.433	0.387	0.421	20,459,796.33	328,703,621.95
3/2/24	0.426	0.428	0.405	0.41	18,581,467.31	320,222,713.18
3/1/24	0.395	0.431	0.394	0.426	30,129,327.88	332,137,738.75
2/29/24	0.422	0.428	0.386	0.395	34,459,434.18	308,345,651.82
2/28/24	0.354	0.45	0.353	0.422	91,887,401.48	329,127,400.82
2/27/24	0.353	0.363	0.343	0.354	17,645,715.49	276,264,649.2
2/26/24	0.359	0.39	0.348	0.353	36,662,705.87	275,275,255.77
2/25/24	0.334	0.368	0.331	0.359	25,938,742.41	280,033,568.15
2/24/24	0.332	0.337	0.323	0.334	10,108,088.02	260,200,391.57
2/23/24	0.324	0.35	0.315	0.331	28,957,287.88	258,122,620.97
2/22/24	0.303	0.369	0.292	0.324	88,376,636.64	252,554,116.48
2/21/24	0.309	0.324	0.292	0.303	19,137,845.41	235,942,039.08
2/20/24	0.307	0.33	0.292	0.309	25,385,165.34	240,619,060.94
2/19/24	0.3	0.308	0.298	0.307	8,940,922.7	239,135,956.8
2/18/24	0.292	0.303	0.288	0.3	11,067,108.19	233,424,323.76
2/17/24	0.301	0.301	0.286	0.292	8,666,462.86	227,502,844.8
2/16/24	0.316	0.32	0.295	0.301	16,773,444.19	234,016,853.77
2/15/24	0.312	0.323	0.307	0.316	26,544,156	246,320,608.41
2/14/24	0.315	0.315	0.3	0.312	26,883,752.64	242,557,624.59
2/13/24	0.285	0.339	0.28	0.315	81,111,338.61	244,930,549.29
2/12/24	0.278	0.288	0.275	0.285	12,824,834.36	222,088,774.7
2/11/24	0.286	0.29	0.276	0.278	10,803,579.1	216,528,471.83
2/10/24	0.288	0.292	0.282	0.286	12,224,637.12	222,298,932.14
2/9/24	0.303	0.318	0.288	0.288	20,697,771.25	223,962,106.52
2/8/24	0.29	0.307	0.287	0.303	26,553,974.21	235,272,332.12
2/7/24	0.277	0.308	0.276	0.29	49,376,798.15	225,828,160.86
2/6/24	0.238	0.281	0.238	0.278	41,067,758.57	215,730,326.15
2/5/24	0.238	0.245	0.233	0.238	7,835,549.35	184,643,749.46
2/4/24	0.242	0.245	0.236	0.238	5,258,237.7	184,408,170.66
2/3/24	0.238	0.248	0.237	0.242	11,091,901.54	187,726,317.39
2/2/24	0.233	0.241	0.231	0.238	8,090,616.82	184,613,800.65
2/1/24	0.234	0.237	0.227	0.233	8,843,132.39	180,830,300.32
1/31/24	0.254	0.264	0.232	0.234	19,803,881.37	181,600,227.71
1/30/24	0.246	0.263	0.242	0.254	36,004,757.96	197,320,126.06
1/29/24	0.232	0.263	0.232	0.246	40,100,955.16	190,671,405.8
1/28/24	0.24	0.246	0.229	0.232	15,910,840.14	180,100,301.8
1/27/24	0.227	0.247	0.223	0.24	25,666,857.72	186,411,015.97

Similar Coins