Crypto exchange Kraken

Market Cartesi (CTSI) / USD

Identifier on Kraken: CTSIUSD
Date Price Volume Open Low High Close
2021-12-17 0.6568 USD 314,794.5885 CTSI 0.6559 USD 0.6185 USD 0.6943 USD 0.6530 USD
2021-12-16 0.6862 USD 95,406.0568 CTSI 0.6674 USD 0.6608 USD 0.7018 USD 0.6608 USD
2021-12-15 0.6339 USD 154,167.3232 CTSI 0.6294 USD 0.5901 USD 0.6744 USD 0.6743 USD
2021-12-14 0.6209 USD 30,117.3424 CTSI 0.6126 USD 0.6000 USD 0.6397 USD 0.6295 USD
2021-12-13 0.6548 USD 122,411.8943 CTSI 0.7215 USD 0.6061 USD 0.7215 USD 0.6233 USD
2021-12-12 0.7242 USD 119,201.2850 CTSI 0.7177 USD 0.6942 USD 0.7383 USD 0.7208 USD
2021-12-11 0.6970 USD 12,648.8721 CTSI 0.6809 USD 0.6800 USD 0.7176 USD 0.7085 USD
2021-12-10 0.7280 USD 121,763.5183 CTSI 0.7210 USD 0.6909 USD 0.7526 USD 0.7005 USD
2021-12-09 0.7679 USD 120,969.6558 CTSI 0.8046 USD 0.7124 USD 0.8059 USD 0.7251 USD
2021-12-08 0.7966 USD 301,589.8216 CTSI 0.7503 USD 0.7356 USD 0.8372 USD 0.7991 USD
2021-12-07 0.7761 USD 139,500.1233 CTSI 0.7802 USD 0.7400 USD 0.8058 USD 0.7400 USD
2021-12-06 0.7214 USD 402,292.6795 CTSI 0.7578 USD 0.6699 USD 0.7855 USD 0.7855 USD
2021-12-05 0.8084 USD 296,536.8084 CTSI 0.8507 USD 0.7433 USD 0.8678 USD 0.7702 USD
2021-12-04 0.8114 USD 1,675,154.5332 CTSI 1.0448 USD 0.7019 USD 1.0448 USD 0.8630 USD
2021-12-03 1.0718 USD 1,041,618.6482 CTSI 1.0415 USD 1.0171 USD 1.1241 USD 1.0900 USD
2021-12-02 1.0234 USD 425,624.1928 CTSI 1.0817 USD 0.9864 USD 1.0817 USD 1.0271 USD
2021-12-01 1.0651 USD 618,247.7688 CTSI 1.0052 USD 1.0052 USD 1.1582 USD 1.0616 USD
2021-11-30 1.0204 USD 639,422.5351 CTSI 1.0415 USD 0.9907 USD 1.0565 USD 1.0130 USD
2021-11-29 1.0195 USD 261,263.7401 CTSI 0.9899 USD 0.9729 USD 1.0579 USD 1.0393 USD
2021-11-28 0.9469 USD 189,694.3333 CTSI 1.0021 USD 0.9120 USD 1.0021 USD 0.9873 USD
2021-11-27 1.0360 USD 559,213.2055 CTSI 0.9850 USD 0.9850 USD 1.0790 USD 1.0080 USD
2021-11-26 0.9720 USD 510,856.5914 CTSI 1.0439 USD 0.9035 USD 1.0528 USD 1.0063 USD
2021-11-25 1.0967 USD 1,260,938.7948 CTSI 0.9479 USD 0.9472 USD 1.1934 USD 1.0701 USD
2021-11-24 0.9550 USD 90,218.2380 CTSI 0.9952 USD 0.9375 USD 1.0142 USD 0.9499 USD
2021-11-23 0.9674 USD 203,897.6513 CTSI 0.9368 USD 0.9298 USD 1.0332 USD 0.9809 USD
2021-11-22 0.9561 USD 92,429.6605 CTSI 0.9782 USD 0.9238 USD 1.1400 USD 0.9500 USD
2021-11-21 1.0442 USD 69,470.3331 CTSI 1.0701 USD 0.9824 USD 1.0995 USD 0.9971 USD
2021-11-20 1.0722 USD 344,969.7312 CTSI 0.9695 USD 0.9695 USD 1.1500 USD 1.0720 USD
2021-11-19 0.9861 USD 77,239.9220 CTSI 0.9275 USD 0.9182 USD 1.0161 USD 0.9848 USD
2021-11-18 1.0582 USD 215,920.4287 CTSI 1.0383 USD 0.9211 USD 1.1558 USD 0.9267 USD
2021-11-17 1.0030 USD 109,758.1581 CTSI 0.9651 USD 0.9122 USD 1.0650 USD 1.0528 USD
2021-11-16 0.9848 USD 302,801.3983 CTSI 1.0667 USD 0.8930 USD 1.0667 USD 0.9935 USD
2021-11-15 1.0948 USD 123,921.5928 CTSI 1.1355 USD 1.0600 USD 1.1510 USD 1.0634 USD
2021-11-14 1.1456 USD 166,151.8151 CTSI 1.1603 USD 1.1078 USD 1.2228 USD 1.1233 USD
2021-11-13 1.2016 USD 312,805.9717 CTSI 1.2209 USD 1.1259 USD 1.3119 USD 1.1543 USD
2021-11-12 1.3001 USD 491,406.6809 CTSI 1.4250 USD 1.1567 USD 1.4321 USD 1.2610 USD
2021-11-11 1.4102 USD 2,368,679.9094 CTSI 0.9944 USD 0.9627 USD 1.7450 USD 1.4420 USD
2021-11-10 1.0061 USD 1,020,630.2924 CTSI 0.8553 USD 0.8462 USD 1.2000 USD 0.9237 USD
2021-11-09 0.8521 USD 123,938.8342 CTSI 0.8306 USD 0.8064 USD 0.8878 USD 0.8599 USD
2021-11-08 0.8382 USD 169,498.0978 CTSI 0.8384 USD 0.8258 USD 0.8544 USD 0.8322 USD
2021-11-07 0.8314 USD 33,101.5372 CTSI 0.8241 USD 0.8173 USD 0.8406 USD 0.8348 USD
2021-11-06 0.8218 USD 107,042.8436 CTSI 0.8004 USD 0.7768 USD 0.8398 USD 0.8232 USD
2021-11-05 0.8091 USD 46,995.6255 CTSI 0.8283 USD 0.7849 USD 0.8362 USD 0.7992 USD
2021-11-04 0.8479 USD 498,362.7520 CTSI 0.8116 USD 0.8021 USD 0.9376 USD 0.8327 USD
2021-11-03 0.7919 USD 101,516.1189 CTSI 0.7841 USD 0.7603 USD 0.8183 USD 0.8025 USD
2021-11-02 0.7917 USD 82,416.6859 CTSI 0.7670 USD 0.7600 USD 0.8104 USD 0.7820 USD
2021-11-01 0.7701 USD 43,969.9256 CTSI 0.7776 USD 0.7402 USD 0.8050 USD 0.7696 USD
2021-10-31 0.7650 USD 221,745.7319 CTSI 0.7404 USD 0.7337 USD 0.7983 USD 0.7844 USD
2021-10-30 0.7558 USD 85,969.3711 CTSI 0.7439 USD 0.7233 USD 0.8000 USD 0.7308 USD
2021-10-29 0.7491 USD 90,616.5124 CTSI 0.7315 USD 0.7277 USD 0.7655 USD 0.7488 USD