Crypto exchange Kraken

Market Cartesi (CTSI) / USD

Identifier on Kraken: CTSIUSD
123...1920
Date Price Volume Open Low High Close
2024-03-29 0.3313 USD 519,650.8564 CTSI 0.3236 USD 0.3236 USD 0.3372 USD 0.3311 USD
2024-03-28 0.3172 USD 165,200.4606 CTSI 0.3150 USD 0.3091 USD 0.3234 USD 0.3187 USD
2024-03-27 0.3232 USD 387,901.9448 CTSI 0.3235 USD 0.3116 USD 0.3372 USD 0.3187 USD
2024-03-26 0.3257 USD 282,151.7470 CTSI 0.3179 USD 0.3178 USD 0.3329 USD 0.3271 USD
2024-03-25 0.3181 USD 127,934.4604 CTSI 0.3093 USD 0.3083 USD 0.3237 USD 0.3224 USD
2024-03-24 0.3053 USD 345,459.5252 CTSI 0.2947 USD 0.2919 USD 0.3132 USD 0.3120 USD
2024-03-23 0.2970 USD 67,498.2338 CTSI 0.2944 USD 0.2902 USD 0.3038 USD 0.2966 USD
2024-03-22 0.2986 USD 171,277.6945 CTSI 0.3060 USD 0.2859 USD 0.3141 USD 0.2880 USD
2024-03-21 0.2973 USD 556,011.4236 CTSI 0.3014 USD 0.2357 USD 0.3121 USD 0.3083 USD
2024-03-20 0.2779 USD 231,268.8600 CTSI 0.2733 USD 0.2567 USD 0.3018 USD 0.3008 USD
2024-03-19 0.2823 USD 367,240.1135 CTSI 0.3093 USD 0.2624 USD 0.3109 USD 0.2658 USD
2024-03-18 0.3079 USD 319,302.5510 CTSI 0.3258 USD 0.3000 USD 0.3300 USD 0.3079 USD
2024-03-17 0.3174 USD 128,156.3315 CTSI 0.3117 USD 0.2960 USD 0.3314 USD 0.3287 USD
2024-03-16 0.3286 USD 270,438.8715 CTSI 0.3488 USD 0.3041 USD 0.3513 USD 0.3100 USD
2024-03-15 0.3488 USD 1,749,466.3872 CTSI 0.3827 USD 0.3290 USD 0.3865 USD 0.3387 USD
2024-03-14 0.3820 USD 1,015,485.2231 CTSI 0.3986 USD 0.3656 USD 0.4010 USD 0.3845 USD
2024-03-13 0.3992 USD 939,987.9170 CTSI 0.3904 USD 0.3844 USD 0.4177 USD 0.3918 USD
2024-03-12 0.3782 USD 732,074.8852 CTSI 0.3794 USD 0.3484 USD 0.3993 USD 0.3822 USD
2024-03-11 0.3763 USD 649,514.3363 CTSI 0.3758 USD 0.3551 USD 0.4270 USD 0.3797 USD
2024-03-10 0.3819 USD 397,619.2887 CTSI 0.3822 USD 0.3719 USD 0.3918 USD 0.3769 USD
2024-03-09 0.3838 USD 305,734.7361 CTSI 0.3686 USD 0.3662 USD 0.3963 USD 0.3843 USD
2024-03-08 0.3634 USD 267,537.1281 CTSI 0.3749 USD 0.3466 USD 0.3771 USD 0.3640 USD
2024-03-07 0.3731 USD 361,116.8319 CTSI 0.3750 USD 0.3613 USD 0.3833 USD 0.3741 USD
2024-03-06 0.3635 USD 994,548.4788 CTSI 0.3517 USD 0.3406 USD 0.6235 USD 0.3699 USD
2024-03-05 0.3562 USD 1,409,128.9495 CTSI 0.3959 USD 0.3150 USD 0.4088 USD 0.3428 USD
2024-03-04 0.4041 USD 691,060.4441 CTSI 0.4207 USD 0.3822 USD 0.4248 USD 0.4015 USD
2024-03-03 0.4075 USD 456,993.0192 CTSI 0.4104 USD 0.3668 USD 0.4334 USD 0.4214 USD
2024-03-02 0.4112 USD 518,752.4740 CTSI 0.4210 USD 0.4004 USD 0.4287 USD 0.4096 USD
2024-03-01 0.4103 USD 900,730.9853 CTSI 0.3949 USD 0.3937 USD 0.4315 USD 0.4278 USD
2024-02-29 0.4084 USD 751,083.3432 CTSI 0.4246 USD 0.3960 USD 0.4267 USD 0.4053 USD
2024-02-28 0.3973 USD 1,152,535.7460 CTSI 0.3566 USD 0.3566 USD 0.4613 USD 0.4215 USD
2024-02-27 0.3510 USD 118,066.6369 CTSI 0.3532 USD 0.3423 USD 0.3629 USD 0.3557 USD
2024-02-26 0.3656 USD 891,870.1403 CTSI 0.3603 USD 0.3475 USD 0.4037 USD 0.3578 USD
2024-02-25 0.3525 USD 502,707.0549 CTSI 0.3340 USD 0.3317 USD 0.3665 USD 0.3604 USD
2024-02-24 0.3302 USD 86,060.4776 CTSI 0.3314 USD 0.3234 USD 0.3347 USD 0.3333 USD
2024-02-23 0.3326 USD 761,354.5416 CTSI 0.3258 USD 0.3153 USD 0.3503 USD 0.3308 USD
2024-02-22 0.3475 USD 2,737,498.5030 CTSI 0.2969 USD 0.2929 USD 0.3800 USD 0.3280 USD
2024-02-21 0.3124 USD 474,506.2440 CTSI 0.3080 USD 0.2914 USD 0.3238 USD 0.3012 USD
2024-02-20 0.3130 USD 701,477.8322 CTSI 0.3090 USD 0.2883 USD 0.3300 USD 0.3081 USD
2024-02-19 0.3026 USD 233,491.2275 CTSI 0.3009 USD 0.2985 USD 0.3085 USD 0.3071 USD
2024-02-18 0.2978 USD 390,369.9900 CTSI 0.2909 USD 0.2885 USD 0.3035 USD 0.3018 USD
2024-02-17 0.2933 USD 298,804.0444 CTSI 0.3003 USD 0.2858 USD 0.3004 USD 0.2919 USD
2024-02-16 0.2990 USD 1,233,248.9603 CTSI 0.3153 USD 0.2923 USD 0.3198 USD 0.2993 USD
2024-02-15 0.3134 USD 807,712.7706 CTSI 0.3130 USD 0.3067 USD 0.3236 USD 0.3105 USD
2024-02-14 0.3074 USD 731,269.8652 CTSI 0.3162 USD 0.2995 USD 0.3163 USD 0.3107 USD
2024-02-13 0.3145 USD 1,400,321.4222 CTSI 0.2859 USD 0.2791 USD 0.3400 USD 0.3122 USD
2024-02-12 0.2821 USD 326,905.1963 CTSI 0.2775 USD 0.2759 USD 0.2880 USD 0.2851 USD
2024-02-11 0.2832 USD 293,036.3894 CTSI 0.2839 USD 0.2780 USD 0.2896 USD 0.2780 USD
2024-02-10 0.2887 USD 374,685.3782 CTSI 0.2897 USD 0.2833 USD 0.2933 USD 0.2875 USD
2024-02-09 0.3014 USD 421,523.9033 CTSI 0.3038 USD 0.2882 USD 0.3182 USD 0.2884 USD
123...1920