Crypto exchange Binance US

Market Cartesi (CTSI) / USD

Identifier on Binance US: CTSIUSD
Date Price Volume Open Low High Close
2022-03-31 0.4777 USD 1,751,934.0000 CTSI 0.4461 USD 0.4453 USD 0.4554 USD 0.4666 USD
2022-03-30 0.4529 USD 1,799,243.0000 CTSI 0.4206 USD 0.4040 USD 0.4139 USD 0.4473 USD
2022-03-29 0.4197 USD 369,882.0000 CTSI 0.4037 USD 0.4024 USD 0.4117 USD 0.4230 USD
2022-03-28 0.4304 USD 892,200.0000 CTSI 0.4236 USD 0.4078 USD 0.4180 USD 0.4078 USD
2022-03-27 0.4197 USD 3,248,209.0000 CTSI 0.3887 USD 0.3880 USD 0.3996 USD 0.4266 USD
2022-03-26 0.3790 USD 649,432.0000 CTSI 0.3645 USD 0.3637 USD 0.3664 USD 0.3880 USD
2022-03-25 0.3790 USD 307,484.0000 CTSI 0.3877 USD 0.3619 USD 0.3650 USD 0.3642 USD
2022-03-24 0.3828 USD 389,106.0000 CTSI 0.3819 USD 0.3730 USD 0.3762 USD 0.3871 USD
2022-03-23 0.3770 USD 694,834.0000 CTSI 0.3629 USD 0.3560 USD 0.3631 USD 0.3835 USD
2022-03-22 0.3627 USD 671,833.0000 CTSI 0.3421 USD 0.3383 USD 0.3424 USD 0.3629 USD
2022-03-21 0.3520 USD 751,488.0000 CTSI 0.3428 USD 0.3355 USD 0.3428 USD 0.3414 USD
2022-03-20 0.3428 USD 442,449.0000 CTSI 0.3562 USD 0.3330 USD 0.3384 USD 0.3410 USD
2022-03-19 0.3480 USD 1,452,678.0000 CTSI 0.3280 USD 0.3270 USD 0.3334 USD 0.3556 USD
2022-03-18 0.3188 USD 364,656.0000 CTSI 0.3187 USD 0.3068 USD 0.3102 USD 0.3297 USD
2022-03-17 0.3263 USD 338,415.0000 CTSI 0.3189 USD 0.3180 USD 0.3197 USD 0.3188 USD
2022-03-16 0.3132 USD 449,954.0000 CTSI 0.3128 USD 0.3039 USD 0.3085 USD 0.3188 USD
2022-03-15 0.3159 USD 298,134.0000 CTSI 0.3227 USD 0.3000 USD 0.3033 USD 0.3130 USD
2022-03-14 0.3068 USD 724,067.0000 CTSI 0.2895 USD 0.2850 USD 0.2866 USD 0.3226 USD
2022-03-13 0.2919 USD 555,477.0000 CTSI 0.2866 USD 0.2818 USD 0.2880 USD 0.2936 USD
2022-03-12 0.2993 USD 208,514.0000 CTSI 0.2942 USD 0.2888 USD 0.2925 USD 0.2889 USD
2022-03-11 0.3011 USD 346,507.0000 CTSI 0.2978 USD 0.2883 USD 0.2904 USD 0.2939 USD
2022-03-10 0.2987 USD 335,901.0000 CTSI 0.3199 USD 0.2881 USD 0.2943 USD 0.2980 USD
2022-03-09 0.3241 USD 485,852.0000 CTSI 0.3077 USD 0.3072 USD 0.3096 USD 0.3166 USD
2022-03-08 0.3106 USD 154,676.0000 CTSI 0.3148 USD 0.3018 USD 0.3048 USD 0.3066 USD
2022-03-07 0.3225 USD 332,644.0000 CTSI 0.3211 USD 0.3035 USD 0.3076 USD 0.3201 USD
2022-03-06 0.3376 USD 236,167.0000 CTSI 0.3623 USD 0.3211 USD 0.3281 USD 0.3220 USD
2022-03-05 0.3526 USD 84,665.0000 CTSI 0.3494 USD 0.3434 USD 0.3449 USD 0.3605 USD
2022-03-04 0.3688 USD 181,277.0000 CTSI 0.3800 USD 0.3493 USD 0.3523 USD 0.3511 USD
2022-03-03 0.3869 USD 205,475.0000 CTSI 0.3963 USD 0.3723 USD 0.3764 USD 0.3818 USD
2022-03-02 0.4018 USD 221,827.0000 CTSI 0.4007 USD 0.3876 USD 0.3917 USD 0.3986 USD
2022-03-01 0.4009 USD 367,066.0000 CTSI 0.3950 USD 0.3901 USD 0.3972 USD 0.4006 USD
2022-02-28 0.3612 USD 102,776.0000 CTSI 0.3412 USD 0.3338 USD 0.3392 USD 0.3941 USD
2022-02-27 0.3547 USD 154,200.0000 CTSI 0.3658 USD 0.3361 USD 0.3426 USD 0.3426 USD
2022-02-26 0.3780 USD 88,388.0000 CTSI 0.3727 USD 0.3649 USD 0.3670 USD 0.3654 USD
2022-02-25 0.3584 USD 172,250.0000 CTSI 0.3446 USD 0.3428 USD 0.3466 USD 0.3732 USD
2022-02-24 0.3298 USD 350,603.0000 CTSI 0.3661 USD 0.3047 USD 0.3152 USD 0.3403 USD
2022-02-23 0.3910 USD 133,160.0000 CTSI 0.3873 USD 0.3700 USD 0.3713 USD 0.3713 USD
2022-02-22 0.3699 USD 139,944.0000 CTSI 0.3680 USD 0.3559 USD 0.3612 USD 0.3872 USD
2022-02-21 0.3974 USD 134,308.0000 CTSI 0.3975 USD 0.3676 USD 0.3794 USD 0.3676 USD
2022-02-20 0.3997 USD 112,166.0000 CTSI 0.4168 USD 0.3869 USD 0.3931 USD 0.4007 USD
2022-02-19 0.4214 USD 82,552.0000 CTSI 0.4205 USD 0.4100 USD 0.4151 USD 0.4168 USD
2022-02-18 0.4343 USD 257,812.0000 CTSI 0.4348 USD 0.4162 USD 0.4210 USD 0.4207 USD
2022-02-17 0.4690 USD 318,040.0000 CTSI 0.4785 USD 0.4272 USD 0.4371 USD 0.4378 USD
2022-02-16 0.4786 USD 93,008.0000 CTSI 0.4871 USD 0.4625 USD 0.4675 USD 0.4816 USD
2022-02-15 0.4725 USD 255,359.0000 CTSI 0.4501 USD 0.4474 USD 0.4553 USD 0.4883 USD
2022-02-14 0.4404 USD 160,892.0000 CTSI 0.4429 USD 0.4277 USD 0.4295 USD 0.4474 USD
2022-02-13 0.4593 USD 128,252.0000 CTSI 0.4596 USD 0.4369 USD 0.4441 USD 0.4472 USD
2022-02-12 0.4560 USD 148,291.0000 CTSI 0.4581 USD 0.4406 USD 0.4494 USD 0.4587 USD
2022-02-11 0.4903 USD 150,450.0000 CTSI 0.5091 USD 0.4533 USD 0.4587 USD 0.4587 USD
2022-02-10 0.5341 USD 447,318.0000 CTSI 0.5406 USD 0.5024 USD 0.5165 USD 0.5125 USD