Cartesi(CTSI)Hôm nay
$0.086685
1 năm trước
$0.130939
2 năm trước
$0.127207
3 năm trước
$0.144571
4 năm trước
$0.622217
5 năm trước
$0.051134
Cartesi Lịch sử Giá
(CTSI)Khoảng thời gian: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.085187 | $0.088455 | $0.081571 | $0.088390 | $31.751M |
2025-09-12 | $0.079867 | $0.087199 | $0.080093 | $0.084607 | $24.338M |
2025-09-11 | $0.081654 | $0.083258 | $0.079740 | $0.079801 | $12.407M |
2025-09-10 | $0.078473 | $0.083090 | $0.078017 | $0.081498 | $15.731M |
2025-09-09 | $0.081665 | $0.086513 | $0.078178 | $0.078451 | $25.803M |
2025-09-08 | $0.077307 | $0.090108 | $0.076271 | $0.081778 | $42.816M |
2025-09-07 | $0.075639 | $0.080166 | $0.074660 | $0.077433 | $14.930M |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-14
Cartesi(CTSI)
