Crypto exchange Kraken

Market Cartesi (CTSI) / USD

Identifier on Kraken: CTSIUSD
Date Price Volume Open Low High Close
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
2021-10-28 0.7304 USD 96,499.4380 CTSI 0.7084 USD 0.7061 USD 0.7522 USD 0.7274 USD
2021-10-27 0.7375 USD 149,848.0224 CTSI 0.8039 USD 0.7100 USD 0.8039 USD 0.7269 USD
2021-10-26 0.8109 USD 155,153.6036 CTSI 0.8016 USD 0.7977 USD 0.8778 USD 0.8016 USD
2021-10-25 0.8596 USD 595,811.0332 CTSI 0.7303 USD 0.7303 USD 0.9841 USD 0.8006 USD
2021-10-24 0.7327 USD 74,368.4214 CTSI 0.7654 USD 0.7160 USD 0.7736 USD 0.7363 USD
2021-10-23 0.7823 USD 45,998.5689 CTSI 0.7996 USD 0.7654 USD 0.7996 USD 0.7694 USD
2021-10-22 0.8161 USD 135,109.3377 CTSI 0.8147 USD 0.7949 USD 0.8484 USD 0.7974 USD
2021-10-21 0.8488 USD 559,716.6963 CTSI 0.8761 USD 0.7963 USD 1.2500 USD 0.8157 USD
2021-10-20 0.8858 USD 585,956.3883 CTSI 0.7484 USD 0.7484 USD 1.0738 USD 0.9000 USD
2021-10-19 0.7308 USD 51,365.6318 CTSI 0.7391 USD 0.7079 USD 0.7499 USD 0.7324 USD
2021-10-18 0.7398 USD 85,818.7728 CTSI 0.7033 USD 0.7029 USD 0.7703 USD 0.7326 USD
2021-10-17 0.7254 USD 124,760.6699 CTSI 0.6893 USD 0.6873 USD 0.7950 USD 0.7032 USD
2021-10-16 0.6918 USD 44,778.3690 CTSI 0.6797 USD 0.6695 USD 0.7155 USD 0.6890 USD
2021-10-15 0.6867 USD 95,067.5978 CTSI 0.6771 USD 0.6358 USD 0.7524 USD 0.6594 USD
2021-10-14 0.6567 USD 46,010.1004 CTSI 0.6178 USD 0.6178 USD 0.6961 USD 0.6693 USD
2021-10-13 0.6082 USD 40,380.3578 CTSI 0.6093 USD 0.5925 USD 0.6383 USD 0.6240 USD
2021-10-12 0.5882 USD 45,929.5795 CTSI 0.6066 USD 0.5824 USD 0.6066 USD 0.5854 USD
2021-10-11 0.6280 USD 41,109.7756 CTSI 0.6136 USD 0.6099 USD 0.6434 USD 0.6116 USD
2021-10-10 0.6302 USD 82,477.3628 CTSI 0.6204 USD 0.6099 USD 0.6467 USD 0.6109 USD
2021-10-09 0.6413 USD 81,436.3740 CTSI 0.6136 USD 0.6130 USD 0.7115 USD 0.6234 USD
2021-10-08 0.6241 USD 40,373.5093 CTSI 0.6354 USD 0.6099 USD 0.6356 USD 0.6185 USD
2021-10-07 0.6406 USD 34,707.9066 CTSI 0.6405 USD 0.6250 USD 0.6588 USD 0.6339 USD
2021-10-06 0.6589 USD 131,650.9803 CTSI 0.6537 USD 0.6077 USD 0.7139 USD 0.6478 USD
2021-10-05 0.6683 USD 86,436.6898 CTSI 0.6720 USD 0.6541 USD 0.6856 USD 0.6638 USD
2021-10-04 0.6756 USD 78,908.3577 CTSI 0.7029 USD 0.6582 USD 0.7029 USD 0.6753 USD
2021-10-03 0.7265 USD 110,347.4601 CTSI 0.6868 USD 0.6645 USD 0.7861 USD 0.6922 USD
2021-10-02 0.6419 USD 75,898.5897 CTSI 0.6266 USD 0.6109 USD 0.7011 USD 0.6870 USD
2021-10-01 0.6084 USD 71,781.9041 CTSI 0.5853 USD 0.5823 USD 0.6396 USD 0.6294 USD
2021-09-30 0.5776 USD 30,763.1587 CTSI 0.5713 USD 0.5608 USD 0.5860 USD 0.5801 USD