Cartesi Token Historical Data - CTSIGBP | 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:CTSIGBP)
Cartesi Token (Cryptocurrency:CTSIGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cartesi Token	CTSIGBP	Crypto	144,054,281	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001034	-0.70%	0.147451	0.14697	0.151773

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.148063	0.151085	0.145619	0.148484	0.086976 - 0.362667

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	15:44:58	1.10	0.14736	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
4,965.95	33,789.91	CTSI	CTSIEUR	CTSIUSD	CTSIBTC

CTSIGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.175463	0.223027	0.142672	2,073,475.61	-0.028013	-15.97%
1 Month	0.212499	0.236951	0.122185	1,054,782.27	-0.065049	-30.61%
3 Months	0.220918	0.362667	0.122185	1,410,434.01	-0.073467	-33.26%
6 Months	0.12223	0.362667	0.10673	1,924,866.69	0.02522	20.63%
1 Year	0.118484	0.362667	0.086976	1,734,687.26	0.028967	24.45%
3 Years	0.46057	1.27	0.05367	3,505,957.88	-0.31312	-67.99%
5 Years	0.042849	1.27	0.020559	8,381,121.47	0.104602	244.12%

CTSIGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.148003	-0.010053	-6.36%	0.158101	0.160291	0.142672	519,149.00
30 Apr 2024	0.158056	-0.006072	-3.70%	0.221456	0.223027	0.152369	1,491,611.00
29 Apr 2024	0.164129	-0.007198	-4.20%	0.17001	0.177686	0.164129	1,792,750.00
28 Apr 2024	0.171327	0.015621	10.03%	0.155698	0.194536	0.150162	9,663,824.00
27 Apr 2024	0.155706	-0.00666	-4.10%	0.161886	0.162073	0.154236	283,460.00
26 Apr 2024	0.162366	-0.001665	-1.02%	0.16308	0.16668	0.154888	426,719.00
25 Apr 2024	0.164031	-0.009802	-5.64%	0.175463	0.181517	0.161781	336,812.00
24 Apr 2024	0.173834	-0.003851	-2.17%	0.175237	0.180742	0.170822	175,146.00
23 Apr 2024	0.177684	0.004399	2.54%	0.221456	0.223027	0.173642	800,467.00
22 Apr 2024	0.173286	-0.004764	-2.68%	0.177528	0.17814	0.169703	157,612.00
21 Apr 2024	0.17805	0.013816	8.41%	0.162264	0.178281	0.160969	228,408.00
20 Apr 2024	0.164234	0.005342	3.36%	0.162515	0.167411	0.1479	302,308.00
19 Apr 2024	0.158892	0.006619	4.35%	0.152017	0.161896	0.147541	248,955.00
18 Apr 2024	0.152273	-0.005651	-3.58%	0.159507	0.162718	0.147708	297,253.00
17 Apr 2024	0.157924	0.003042	1.96%	0.153821	0.165305	0.147723	485,604.00
16 Apr 2024	0.154883	-0.009115	-5.56%	0.221456	0.223027	0.150451	1,384,847.00
15 Apr 2024	0.163998	0.013164	8.73%	0.152033	0.165421	0.14341	844,440.00
14 Apr 2024	0.150833	-0.025266	-14.35%	0.178262	0.183435	0.131355	2,218,187.00
13 Apr 2024	0.176099	-0.03935	-18.26%	0.215889	0.222064	0.169846	1,448,521.00
12 Apr 2024	0.215449	-0.006083	-2.75%	0.217452	0.222695	0.212581	281,785.00
11 Apr 2024	0.221532	0.000083	0.04%	0.221456	0.223027	0.208347	469,182.00
10 Apr 2024	0.221449	-0.009609	-4.16%	0.226875	0.234451	0.21757	303,279.00
09 Apr 2024	0.231058	0.01332	6.12%	0.12223	0.236951	0.122185	608,698.00
08 Apr 2024	0.217738	-0.000046	-0.02%	0.216984	0.227955	0.215269	1,106,577.00
07 Apr 2024	0.217784	0.002783	1.29%	0.214395	0.219521	0.211754	320,955.00
06 Apr 2024	0.215	-0.004166	-1.90%	0.219719	0.224085	0.208219	419,634.00
05 Apr 2024	0.219166	0.00639	3.00%	0.212573	0.229005	0.207445	2,060,246.00
04 Apr 2024	0.212776	-0.000272	-0.13%	0.212499	0.220753	0.205806	857,461.00
03 Apr 2024	0.213048	-0.019428	-8.36%	0.231911	0.23581	0.204679	1,038,343.00
02 Apr 2024	0.232476	-0.012797	-5.22%	0.12223	0.238438	0.122185	2,017,296.00
01 Apr 2024	0.245273	-0.004034	-1.62%	0.248981	0.254517	0.242036	809,626.00
31 Mar 2024	0.249307	-0.007416	-2.89%	0.259447	0.260739	0.247481	493,515.00

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