Cartesi(CTSI)Hoy
$0.078404
hace 1 años
$0.11511
hace 2 años
$0.12501
hace 3 años
$0.131118
hace 4 años
$0.881959
hace 5 años
$0.047847
Cartesi Historial de precios
(CTSI)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.074649 | $0.078173 | $0.074243 | $0.075664 | $12.497M |
2025-09-05 | $0.073618 | $0.076303 | $0.072978 | $0.074654 | $7.917M |
2025-09-04 | $0.076056 | $0.077017 | $0.073402 | $0.073618 | $10.445M |
2025-09-03 | $0.073337 | $0.081124 | $0.07388 | $0.076213 | $33.224M |
2025-09-02 | $0.072897 | $0.075626 | $0.071789 | $0.073317 | $10.269M |
2025-09-01 | $0.077467 | $0.077896 | $0.072493 | $0.072919 | $10.043M |
2025-08-31 | $0.080138 | $0.079893 | $0.076814 | $0.077238 | $9.656M |
2025-08-30 | $0.081492 | $0.082306 | $0.079477 | $0.080086 | $15.767M |
2025-08-29 | $0.099909 | $0.097403 | $0.080726 | $0.081283 | $72.605M |
2025-08-28 | $0.073770 | $0.102505 | $0.073306 | $0.098246 | $58.902M |
2025-08-27 | $0.075855 | $0.076509 | $0.073115 | $0.073746 | $12.731M |
2025-08-26 | $0.075406 | $0.084807 | $0.07183 | $0.075813 | $38.260M |
2025-08-25 | $0.078373 | $0.080996 | $0.073617 | $0.075406 | $11.594M |
2025-08-24 | $0.082118 | $0.081825 | $0.07686 | $0.078242 | $9.860M |
2025-08-23 | $0.083861 | $0.085603 | $0.081364 | $0.082094 | $14.484M |
2025-08-22 | $0.082027 | $0.085045 | $0.078701 | $0.083812 | $21.276M |
2025-08-21 | $0.087331 | $0.087879 | $0.08103 | $0.081946 | $11.915M |
2025-08-20 | $0.095130 | $0.094102 | $0.084249 | $0.087165 | $34.248M |
2025-08-19 | $0.097467 | $0.096502 | $0.084852 | $0.093855 | $36.909M |
2025-08-18 | $0.102385 | $0.105015 | $0.0961 | $0.097241 | $69.406M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Cartesi(CTSI)
