CurrencyBeacon logo}}

Crypto Rate Dashboard

Cartesi Price Chart

CTSI/USD
$0.034661
0.63%

CTSI Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-06-15 $0.59667247 $0.61868187 $0.5793505 $0.58504305 $18.37M
2021-06-14 $0.58929845 $0.60865266 $0.57738647 $0.59422779 $14.09M
2021-06-13 $0.54480642 $0.60217346 $0.52780764 $0.59186934 $18.08M
2021-06-12 $0.56852646 $0.57647104 $0.53408496 $0.54615251 $24.83M
2021-06-11 $0.63382805 $0.65234584 $0.56558635 $0.56872732 $26.05M
2021-06-10 $0.6229342 $0.76118564 $0.60235086 $0.63944493 $65.88M
2021-06-09 $0.60708651 $0.62363854 $0.54948231 $0.62358213 $24.79M
2021-06-08 $0.63871053 $0.63871053 $0.51954349 $0.60707637 $35.08M
2021-06-07 $0.6949083 $0.72185418 $0.61580861 $0.64542783 $23.13M
2021-06-06 $0.66517421 $0.70793002 $0.66419364 $0.69336044 $14.16M
2021-06-05 $0.68804075 $0.7471505 $0.64736795 $0.66282794 $32.25M
2021-06-04 $0.79472202 $0.79472202 $0.64584775 $0.70844674 $49.23M
2021-06-03 $0.70851429 $0.86006994 $0.6990941 $0.83982877 $35.43M
2021-06-02 $0.68730929 $0.76001645 $0.66119455 $0.7119876 $29.35M
2021-06-01 $0.71755979 $0.74892683 $0.66697054 $0.683821 $18.79M
2021-05-31 $0.63532009 $0.72244855 $0.60938977 $0.71569022 $24.03M
2021-05-30 $0.60324792 $0.67331456 $0.57536904 $0.64141275 $19.54M
2021-05-29 $0.68570005 $0.72165772 $0.57546372 $0.61126213 $17.55M
2021-05-28 $0.77149148 $0.80104328 $0.65202478 $0.6826786 $25.29M
2021-05-27 $0.86328657 $0.86328657 $0.75291887 $0.78223855 $26.41M
2021-05-26 $0.69894397 $0.92467625 $0.68468437 $0.86367716 $43.48M
2021-05-25 $0.7328166 $0.75191397 $0.62933887 $0.69347916 $26.94M
2021-05-24 $0.55924228 $0.76175333 $0.53710443 $0.73138654 $36.08M
2021-05-23 $0.68952094 $0.73352933 $0.43792931 $0.55558796 $29.13M
2021-05-22 $0.77399917 $0.77950464 $0.67372058 $0.69465464 $25.81M
2021-05-21 $0.91785192 $0.942503 $0.66538993 $0.77185589 $45.46M
2021-05-20 $0.71900652 $1.01 $0.64303823 $0.92674197 $70.05M
2021-05-19 $1.08 $1.10 $0.55444293 $0.71828447 $74.44M
2021-05-18 $1.11 $1.21 $1.05 $1.08 $69.35M
2021-05-17 $1.14 $1.28 $1.01 $1.10 $150.32M