logo
Image of CTSI
CTSICartesi
$0.02613
-2.99%
1D

Cartesi (CTSI) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 29, 2026Oct 30, 2026$0.02807$0.02832$0.02588$0.02588$1.83M$26.05M
Oct 28, 2026Oct 29, 2026$0.02818$0.02843$0.02773$0.02807$964,441$26.82M
Oct 27, 2026Oct 28, 2026$0.02810$0.02820$0.02717$0.02816$1.27M$26.51M
Oct 26, 2026Oct 27, 2026$0.02792$0.02883$0.02768$0.02807$1.47M$26.74M
Oct 25, 2026Oct 26, 2026$0.02836$0.02863$0.02750$0.02792$1.34M$26.77M
Oct 24, 2026Oct 25, 2026$0.02913$0.02922$0.02766$0.02836$1.78M$27.22M
Oct 23, 2026Oct 24, 2026$0.02966$0.03021$0.02843$0.02913$1.45M$28.34M
Oct 22, 2026Oct 23, 2026$0.03160$0.03171$0.02920$0.02966$1.48M$28.70M
Oct 21, 2026Oct 22, 2026$0.03153$0.03206$0.03143$0.03160$1.61M$30.31M
Oct 20, 2026Oct 21, 2026$0.03048$0.03151$0.03005$0.03151$1.67M$29.41M
Oct 19, 2026Oct 20, 2026$0.03061$0.03071$0.02990$0.03050$2.06M$28.98M
Oct 18, 2026Oct 19, 2026$0.03161$0.03161$0.02946$0.03056$2.40M$29.13M
Oct 17, 2026Oct 18, 2026$0.03237$0.03276$0.03075$0.03153$4.78M$30.29M
Oct 16, 2026Oct 17, 2026$0.03199$0.03286$0.03160$0.03237$4.95M$30.72M
Oct 15, 2026Oct 16, 2026$0.03172$0.03203$0.02927$0.03194$5.55M$29.69M
Oct 14, 2026Oct 15, 2026$0.03241$0.03317$0.03038$0.03170$5.88M$30.39M
Oct 13, 2026Oct 14, 2026$0.03303$0.03515$0.03198$0.03248$10.07M$31.70M
Oct 12, 2026Oct 13, 2026$0.03546$0.03546$0.03269$0.03306$11.19M$32.43M
Oct 11, 2026Oct 12, 2026$0.03513$0.03641$0.03391$0.03545$20.47M$33.46M
Oct 10, 2026Oct 11, 2026$0.03411$0.03897$0.03238$0.03505$28.24M$33.17M
Oct 9, 2026Oct 10, 2026$0.03313$0.04159$0.03303$0.03418$68.03M$33.03M
Oct 8, 2026Oct 9, 2026$0.03016$0.04226$0.02939$0.03321$24.49M$31.00M
Oct 7, 2026Oct 8, 2026$0.03149$0.03158$0.02869$0.03016$4.42M$28.35M
Oct 6, 2026Oct 7, 2026$0.03022$0.03240$0.02973$0.03139$5.03M$29.41M
Oct 5, 2026Oct 6, 2026$0.03001$0.03041$0.02944$0.03021$1.69M$28.58M
Oct 4, 2026Oct 5, 2026$0.03010$0.03084$0.02986$0.03000$3.59M$28.77M
Oct 3, 2026Oct 4, 2026$0.02968$0.03101$0.02928$0.03010$3.14M$28.49M
Oct 2, 2026Oct 3, 2026$0.02892$0.03013$0.02835$0.02968$1.52M$28.01M
Oct 1, 2026Oct 2, 2026$0.02879$0.02952$0.02841$0.02892$1.40M$27.50M
Sep 30, 2026Oct 1, 2026$0.02848$0.02960$0.02837$0.02879$1.33M$27.78M

Get a full overview of the Cartesi price history with our historical price data page. Access the entire Cartesi value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Cartesi price, as well as historical CTSI trading volume and market capitalization.

Track Cartesi's history in its entirety, ranging from the Cartesi starting price to the most recent CTSI price data. Our CTSI price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app