Cartesi Token Historical Data - CTSIEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cartesi Token (Cryptocurrency:CTSIEUR)
Cartesi Token (Cryptocurrency:CTSIEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cartesi Token	CTSIEUR	Crypto	164,778,152	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00685	-3.34%	0.19815	0.19782	0.19853

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.18234	0.202	0.18234	0.205	0.100 - 0.423

Exchange	Last Trade	Size	Trade Price	Currency
BITV	15:08:20	251.26	0.19815	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
15,335.60	76,833.51	CTSI	CTSIUSD	CTSIGBP	CTSIBTC

CTSIEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2042	0.23605	0.17648	1,603,852.01	-0.00605	-2.96%
1 Month	0.29193	0.2962	0.1475	608,710.50	-0.09378	-32.12%
3 Months	0.22323	0.423	0.1475	756,173.42	-0.02508	-11.24%
6 Months	0.13814	0.423	0.12239	1,151,194.37	0.06001	43.44%
1 Year	0.22691	0.423	0.100	778,926.98	-0.02876	-12.67%
3 Years	0.530586	1.50	0.0899	2,507,250.95	-0.332436	-62.65%
5 Years	0.049225	1.50	0.022774	7,635,960.57	0.148925	302.54%

CTSIEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.205	0.02266	12.43%	0.18234	0.23605	0.17648	10,900,316.00
27 Apr 2024	0.18234	-0.00374	-2.01%	0.20146	0.20146	0.18197	48,250.00
26 Apr 2024	0.18608	-0.00831	-4.27%	0.20146	0.2037	0.18044	10,103.00
25 Apr 2024	0.19439	-0.00931	-4.57%	0.2037	0.20959	0.19439	33,337.00
24 Apr 2024	0.2037	-0.0067	-3.18%	0.20146	0.2104	0.20146	8,446.00
23 Apr 2024	0.2104	0.00894	4.44%	0.20146	0.2104	0.201	6,021.00
22 Apr 2024	0.20146	0.00456	2.32%	0.2042	0.20546	0.1969	220,488.00
21 Apr 2024	0.1969	0.01098	5.91%	0.19041	0.1969	0.18769	1,301.00
20 Apr 2024	0.18592	0.00362	1.99%	0.1823	0.19281	0.172	110,798.00
19 Apr 2024	0.1823	0.00485	2.73%	0.17745	0.1861	0.17745	4,780.00
18 Apr 2024	0.17745	-0.00781	-4.22%	0.18149	0.1897	0.17325	63,347.00
17 Apr 2024	0.18526	0.00199	1.09%	0.18149	0.18957	0.17383	55,402.00
16 Apr 2024	0.18327	-0.00843	-4.40%	0.18899	0.19976	0.17458	111,965.00
15 Apr 2024	0.1917	0.01363	7.65%	0.17807	0.19664	0.1626	3,183,332.00
14 Apr 2024	0.17807	-0.02921	-14.09%	0.20611	0.21541	0.1475	369,720.00
13 Apr 2024	0.20728	-0.04449	-17.67%	0.259	0.259	0.19333	716,376.00
12 Apr 2024	0.25177	-0.00723	-2.79%	0.259	0.259	0.24999	40,805.00
11 Apr 2024	0.259	0.00446	1.75%	0.25454	0.259	0.243	101,759.00
10 Apr 2024	0.25454	-0.01317	-4.92%	0.26762	0.2708	0.253	65,477.00
09 Apr 2024	0.26771	0.01019	3.96%	0.25618	0.27041	0.252	119,911.00
08 Apr 2024	0.25752	0.00402	1.59%	0.25428	0.26639	0.25305	147,922.00
07 Apr 2024	0.2535	0.00228	0.91%	0.25122	0.2535	0.2511	99.00
06 Apr 2024	0.25122	-0.00274	-1.08%	0.24849	0.2571	0.24247	121,493.00
05 Apr 2024	0.25396	0.00547	2.20%	0.24849	0.26439	0.24449	131,293.00
04 Apr 2024	0.24849	-0.00161	-0.64%	0.2501	0.25783	0.240	124,943.00
03 Apr 2024	0.2501	-0.02168	-7.98%	0.27178	0.27178	0.24262	136,545.00
02 Apr 2024	0.27178	-0.01792	-6.19%	0.2914	0.29484	0.2626	208,257.00
01 Apr 2024	0.2897	-0.00223	-0.76%	0.29193	0.2962	0.2877	1,395.00
31 Mar 2024	0.29193	-0.00477	-1.61%	0.29722	0.30525	0.291	49,214.00
30 Mar 2024	0.2967	-0.00141	-0.47%	0.29722	0.313	0.2948	64,065.00
29 Mar 2024	0.29811	0.00836	2.89%	0.29273	0.30018	0.285	174,761.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions