Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 19, 2024 $0.156
-6.48%
$155.63 million $23.37 million
Dec 18, 2024 $0.166
-10.48%
$166.41 million $20.85 million
Dec 17, 2024 $0.186
-6.70%
$185.82 million $17.12 million
Dec 16, 2024 $0.199
-2.70%
$199.18 million $16.71 million
Dec 15, 2024 $0.205
+2.53%
$204.75 million $15.1 million
Dec 14, 2024 $0.2
-4.87%
$199.71 million $15.87 million
Dec 13, 2024 $0.21
-3.02%
$209.92 million $17.08 million
Dec 12, 2024 $0.216
+4.72%
$216.44 million $21.34 million
Dec 11, 2024 $0.207
+10.05%
$206.68 million $18.95 million
Dec 10, 2024 $0.188
-2.51%
$187.81 million $29.44 million
Dec 9, 2024 $0.193
-20.06%
$192.67 million $33.3 million
Dec 8, 2024 $0.241
+1.57%
$240.99 million $16.91 million
Dec 7, 2024 $0.237
-3.14%
$237.28 million $14.3 million
Dec 6, 2024 $0.245
+4.36%
$244.98 million $24.82 million
Dec 5, 2024 $0.235
-2.48%
$235.06 million $30.37 million
Dec 4, 2024 $0.241
+3.40%
$240.72 million $29.75 million
Dec 3, 2024 $0.233
+8.04%
$232.82 million $32.77 million
Dec 2, 2024 $0.215
+2.38%
$215.48 million $22.19 million
Dec 1, 2024 $0.21
-0.80%
$210.48 million $13.19 million
Nov 30, 2024 $0.212
+6.24%
$212.14 million $16.21 million
Nov 29, 2024 $0.2
+2.06%
$199.67 million $14.44 million
Nov 28, 2024 $0.196
+0.97%
$195.61 million $12.83 million
Nov 27, 2024 $0.194
+6.18%
$193.71 million $17.97 million
Nov 26, 2024 $0.182
-1.48%
$182.44 million $16.62 million
Nov 25, 2024 $0.185
-4.21%
$185.23 million $15.51 million
Nov 24, 2024 $0.193
+8.17%
$193.37 million $18.88 million
Nov 23, 2024 $0.179
+8.55%
$178.77 million $21.8 million
Nov 22, 2024 $0.165
+3.88%
$164.69 million $15.95 million
Nov 21, 2024 $0.159
+8.22%
$158.55 million $19.47 million
Nov 20, 2024 $0.146
-5.22%
$146.51 million $14.27 million
Nov 19, 2024 $0.155
-3.87%
$154.58 million $9.8 million
Nov 18, 2024 $0.161
+8.39%
$160.81 million $22.7 million
Nov 17, 2024 $0.148
-0.41%
$148.36 million $19.98 million
Nov 16, 2024 $0.149
+6.34%
$148.98 million $16.19 million
Nov 15, 2024 $0.14
+4.82%
$140.09 million $6.86 million
Nov 14, 2024 $0.134
-3.39%
$133.64 million $10.24 million
Nov 13, 2024 $0.138
-2.90%
$138.35 million $13.25 million
Nov 12, 2024 $0.142
-4.75%
$142.48 million $17.97 million
Nov 11, 2024 $0.15
+4.23%
$149.59 million $16.41 million
Nov 10, 2024 $0.143
+2.07%
$143.51 million $17.6 million
Nov 9, 2024 $0.141
+7.86%
$140.6 million $43.22 million
Nov 8, 2024 $0.13
+0.35%
$130.39 million $4.37 million
Nov 7, 2024 $0.13
+1.41%
$129.93 million $4.74 million
Nov 6, 2024 $0.128
+9.67%
$128.11 million $6.05 million
Nov 5, 2024 $0.117
+4.85%
$116.78 million $4.38 million
Nov 4, 2024 $0.111
-3.15%
$111.37 million $3.25 million
Nov 3, 2024 $0.115
-4.77%
$115 million $4.9 million
Nov 2, 2024 $0.121
-0.24%
$120.77 million $4.63 million
Nov 1, 2024 $0.121
-2.31%
$121.05 million $3.84 million
Oct 31, 2024 $0.124
-4.32%
$123.9 million $3.98 million