Crypto exchange Kraken

Market Cartesi (CTSI) / USD

Identifier on Kraken: CTSIUSD
Date Price Volume Open Low High Close
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
2021-09-29 0.5622 USD 74,810.9995 CTSI 0.5510 USD 0.5385 USD 0.5820 USD 0.5482 USD
2021-09-28 0.5627 USD 14,479.8558 CTSI 0.5776 USD 0.5447 USD 0.5858 USD 0.5680 USD
2021-09-27 0.6007 USD 61,726.0502 CTSI 0.5690 USD 0.5690 USD 0.6341 USD 0.5775 USD
2021-09-26 0.5609 USD 15,662.1312 CTSI 0.5810 USD 0.5355 USD 0.5810 USD 0.5636 USD
2021-09-25 0.5991 USD 39,752.2338 CTSI 0.5624 USD 0.5604 USD 0.6301 USD 0.5858 USD
2021-09-24 0.5836 USD 38,898.4206 CTSI 0.6423 USD 0.5411 USD 0.6423 USD 0.5829 USD
2021-09-23 0.6282 USD 57,913.7505 CTSI 0.6018 USD 0.5999 USD 0.6555 USD 0.6409 USD
2021-09-22 0.5769 USD 55,576.2978 CTSI 0.5120 USD 0.5120 USD 0.6194 USD 0.6056 USD
2021-09-21 0.5332 USD 71,909.7634 CTSI 0.5390 USD 0.5014 USD 0.5778 USD 0.5132 USD
2021-09-20 0.5830 USD 110,854.1988 CTSI 0.6390 USD 0.5401 USD 0.6425 USD 0.5561 USD
2021-09-19 0.6886 USD 64,036.3010 CTSI 0.6756 USD 0.6425 USD 0.7162 USD 0.6425 USD
2021-09-18 0.6686 USD 34,832.5706 CTSI 0.6415 USD 0.6415 USD 0.7080 USD 0.6667 USD
2021-09-17 0.6470 USD 41,996.9187 CTSI 0.6708 USD 0.6289 USD 0.6852 USD 0.6289 USD
2021-09-16 0.6800 USD 16,126.5967 CTSI 0.6878 USD 0.6695 USD 0.7050 USD 0.6708 USD
2021-09-15 0.6825 USD 20,424.5539 CTSI 0.6497 USD 0.6468 USD 0.7563 USD 0.6796 USD
2021-09-14 0.6239 USD 66,346.3641 CTSI 0.6198 USD 0.6190 USD 0.6470 USD 0.6388 USD
2021-09-13 0.6252 USD 104,079.7055 CTSI 0.6812 USD 0.6015 USD 0.6812 USD 0.6243 USD
2021-09-12 0.6699 USD 67,093.9576 CTSI 0.6400 USD 0.6386 USD 0.6824 USD 0.6737 USD
2021-09-11 0.6489 USD 35,939.6585 CTSI 0.6400 USD 0.6310 USD 0.6740 USD 0.6515 USD
2021-09-10 0.6437 USD 39,261.4532 CTSI 0.6888 USD 0.6247 USD 0.7063 USD 0.6274 USD
2021-09-09 0.6893 USD 131,375.3513 CTSI 0.6636 USD 0.6636 USD 0.7069 USD 0.6830 USD
2021-09-08 0.6677 USD 141,127.1788 CTSI 0.7022 USD 0.6104 USD 0.7112 USD 0.6677 USD
2021-09-07 0.7142 USD 336,263.3408 CTSI 0.8770 USD 0.6117 USD 0.8791 USD 0.7020 USD
2021-09-06 0.8842 USD 162,968.7350 CTSI 0.8805 USD 0.8596 USD 0.9153 USD 0.8833 USD
2021-09-05 0.9118 USD 84,621.8002 CTSI 0.8356 USD 0.8332 USD 0.9555 USD 0.8800 USD
2021-09-04 0.8237 USD 11,336.2501 CTSI 0.8167 USD 0.8143 USD 0.8526 USD 0.8526 USD
2021-09-03 0.8339 USD 131,241.8146 CTSI 0.8207 USD 0.8083 USD 0.8736 USD 0.8083 USD
2021-09-02 0.8660 USD 321,473.1902 CTSI 0.8154 USD 0.7919 USD 0.9188 USD 0.7919 USD
2021-09-01 0.7859 USD 101,910.7018 CTSI 0.7570 USD 0.7570 USD 0.8279 USD 0.8160 USD
2021-08-31 0.8017 USD 95,525.9767 CTSI 0.7677 USD 0.7677 USD 0.8350 USD 0.7726 USD
2021-08-30 0.7860 USD 63,233.1728 CTSI 0.7783 USD 0.7665 USD 0.8199 USD 0.7931 USD
2021-08-29 0.8236 USD 97,833.5059 CTSI 0.8137 USD 0.7692 USD 0.8761 USD 0.7912 USD
2021-08-28 0.7870 USD 81,294.8114 CTSI 0.7755 USD 0.7551 USD 0.8195 USD 0.8195 USD
2021-08-27 0.7520 USD 38,529.2375 CTSI 0.7237 USD 0.7125 USD 0.7817 USD 0.7741 USD
2021-08-26 0.7619 USD 85,660.0308 CTSI 0.8017 USD 0.7341 USD 0.8268 USD 0.7428 USD
2021-08-25 0.8390 USD 186,878.8148 CTSI 0.7596 USD 0.7596 USD 0.9400 USD 0.8071 USD
2021-08-24 0.7854 USD 103,493.6653 CTSI 0.7560 USD 0.7461 USD 0.8380 USD 0.7624 USD
2021-08-23 0.7699 USD 29,387.2852 CTSI 0.7686 USD 0.7553 USD 0.8100 USD 0.7698 USD
2021-08-22 0.7577 USD 31,841.4710 CTSI 0.7719 USD 0.7474 USD 0.7825 USD 0.7681 USD
2021-08-21 0.7925 USD 68,232.1169 CTSI 0.7782 USD 0.7782 USD 0.8244 USD 0.7825 USD
2021-08-20 0.7904 USD 104,771.7116 CTSI 0.7685 USD 0.7560 USD 0.8314 USD 0.7980 USD
2021-08-19 0.7483 USD 67,597.4521 CTSI 0.7696 USD 0.7213 USD 0.7801 USD 0.7533 USD
2021-08-18 0.7207 USD 108,321.7743 CTSI 0.7140 USD 0.7022 USD 0.7510 USD 0.7510 USD
2021-08-17 0.7457 USD 174,164.7279 CTSI 0.7577 USD 0.7166 USD 0.8000 USD 0.7274 USD
2021-08-16 0.7829 USD 226,700.1687 CTSI 0.7502 USD 0.7431 USD 0.8405 USD 0.7577 USD
2021-08-15 0.8265 USD 799,163.5873 CTSI 0.7052 USD 0.6786 USD 0.9412 USD 0.7385 USD
2021-08-14 0.7072 USD 196,413.4110 CTSI 0.7179 USD 0.6790 USD 0.7400 USD 0.7072 USD