CTSI Coin Values CTSI
시가 총액:
24시간 볼륨:
암호화폐: 13781
시장: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
시가 총액
24시간 볼륨
13781
암호화폐52.15%
Bitcoin 공유Cartesi Crypto Coin Rank 303
웹사이트
782,867,306 CTSI
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Cartesi
Cartesi valuesUSD 가격 $ 0.2725
$ 0.2725
Cartesi BTC 가격 0.00000411
0.00000411
Cartesi 24시간 볼륨 $ 10,818,002
$ 10,818,002
Cartesi 시가 총액 $ 213,327,867
$ 213,327,867
24시간 볼륨
163 BTC 1 H
0.39 %
24 H
0.35 %
7 d
-15.91 %
CTSI 차트
Cartesi 가격 차트
CTSI 최고/최저 시세차트
Cartesi 가격 최고/최저 시세차트
과거 데이터
Cartesi Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2020-05-13 | $0.0289300 | $0.0298200 | $0.0308400 | $0.0288800 |
| 2020-05-14 | $0.0298200 | $0.0299100 | $0.0299100 | $0.0298200 |
| 2020-05-15 | $0.0286000 | $0.0283100 | $0.0286800 | $0.0271900 |
| 2020-05-16 | $0.0283100 | $0.0290100 | $0.0291900 | $0.0276900 |
| 2020-05-17 | $0.0290100 | $0.0288900 | $0.0290100 | $0.0288900 |
| 2020-06-02 | $0.0327800 | $0.0318100 | $0.0322900 | $0.0303800 |
| 2020-06-03 | $0.0318100 | $0.0317900 | $0.0318100 | $0.0317900 |
| 2020-06-08 | $0.0331500 | $0.0327700 | $0.0362000 | $0.0324800 |
| 2020-06-09 | $0.0327700 | $0.0323100 | $0.0334800 | $0.0318200 |
| 2020-06-10 | $0.0323100 | $0.0323600 | $0.0323600 | $0.0323100 |
| 2020-06-14 | $0.0398900 | $0.0403200 | $0.0457400 | $0.0384500 |
| 2020-06-15 | $0.0403200 | $0.0402800 | $0.0403200 | $0.0402800 |
| 2020-06-21 | $0.0364100 | $0.0352200 | $0.0371700 | $0.0348500 |
| 2020-06-22 | $0.0352200 | $0.0352000 | $0.0352200 | $0.0352000 |
| 2020-07-02 | $0.0356600 | $0.0359200 | $0.0361000 | $0.0331900 |
| 2020-07-03 | $0.0359200 | $0.0358000 | $0.0359200 | $0.0358000 |
| 2020-08-06 | $0.0673 | $0.0717 | $0.0728 | $0.0658 |
| 2020-08-07 | $0.0717 | $0.0716 | $0.0717 | $0.0716 |
| 2020-08-08 | $0.0790 | $0.0832 | $0.0879 | $0.0784 |
| 2020-08-09 | $0.0832 | $0.0871 | $0.0923 | $0.0806 |
| 2020-08-10 | $0.0871 | $0.0871 | $0.0871 | $0.0871 |
| 2020-09-07 | $0.0482200 | $0.0468100 | $0.0493000 | $0.0415200 |
| 2020-09-08 | $0.0468100 | $0.0468900 | $0.0468900 | $0.0468100 |
| 2020-10-01 | $0.0491500 | $0.0443000 | $0.0499300 | $0.0423800 |
| 2020-10-02 | $0.0443000 | $0.0401900 | $0.0445300 | $0.0388200 |
| 2020-10-03 | $0.0401900 | $0.0395700 | $0.0411500 | $0.0392500 |
| 2020-10-04 | $0.0395700 | $0.0397100 | $0.0404600 | $0.0385400 |
| 2020-10-05 | $0.0397100 | $0.0398800 | $0.0398800 | $0.0396100 |
| 2020-11-02 | $0.0305500 | $0.0290400 | $0.0309400 | $0.0289100 |
| 2020-11-03 | $0.0290400 | $0.0290300 | $0.0304300 | $0.0287500 |
| 2020-11-04 | $0.0290300 | $0.0298700 | $0.0303000 | $0.0286000 |
| 2020-11-05 | $0.0298700 | $0.0301100 | $0.0330700 | $0.0298000 |
| 2020-11-06 | $0.0301100 | $0.0339900 | $0.0353900 | $0.0297800 |
| 2020-11-07 | $0.0339900 | $0.0326600 | $0.0350300 | $0.0320600 |
| 2020-11-08 | $0.0326400 | $0.0342300 | $0.0359300 | $0.0339200 |
| 2020-11-09 | $0.0342300 | $0.0341100 | $0.0342700 | $0.0339600 |
| 2020-11-30 | $0.0411300 | $0.0438900 | $0.0456600 | $0.0419200 |
| 2020-12-01 | $0.0439000 | $0.0413400 | $0.0445400 | $0.0409600 |
| 2020-12-02 | $0.0413400 | $0.0411200 | $0.0413400 | $0.0409300 |
| 2020-12-03 | $0.0426800 | $0.0422300 | $0.0441700 | $0.0420300 |
| 2020-12-04 | $0.0422300 | $0.0421100 | $0.0422300 | $0.0421100 |
| 2020-12-07 | $0.0399200 | $0.0410900 | $0.0426200 | $0.0391700 |
| 2020-12-08 | $0.0410900 | $0.0410500 | $0.0410900 | $0.0410500 |
| 2020-12-31 | $0.0436200 | $0.0403400 | $0.0441100 | $0.0397600 |
| 2021-01-01 | $0.0402700 | $0.0417100 | $0.0452300 | $0.0399400 |
| 2021-01-02 | $0.0417300 | $0.0420800 | $0.0459400 | $0.0404800 |
| 2021-01-03 | $0.0421900 | $0.0454100 | $0.0464000 | $0.0381700 |
| 2021-01-04 | $0.0456300 | $0.0451600 | $0.0477300 | $0.0432400 |
| 2021-01-05 | $0.0451600 | $0.0449300 | $0.0500 | $0.0435700 |
| 2021-01-06 | $0.0449300 | $0.0468000 | $0.0505 | $0.0453300 |
| 2021-01-07 | $0.0468000 | $0.0473800 | $0.0521 | $0.0454000 |
| 2021-01-08 | $0.0473800 | $0.0473600 | $0.0481500 | $0.0473600 |
| 2021-01-31 | $0.0669 | $0.0703 | $0.0713 | $0.0626 |
| 2021-02-01 | $0.0703 | $0.0691 | $0.0714 | $0.0641 |
| 2021-02-02 | $0.0691 | $0.0696 | $0.0735 | $0.0657 |
| 2021-02-03 | $0.0696 | $0.0696 | $0.0700 | $0.0692 |
| 2021-02-04 | $0.0780 | $0.0758 | $0.0814 | $0.0718 |
| 2021-02-05 | $0.0758 | $0.0862 | $0.0881 | $0.0778 |
| 2021-02-06 | $0.0862 | $0.0860 | $0.0865 | $0.0857 |
| 2021-02-08 | $0.0793 | $0.0854 | $0.1012000 | $0.0850 |
| 2021-02-09 | $0.0854 | $0.0995300 | $0.1000000 | $0.0828 |
| 2021-02-10 | $0.0995300 | $0.0995500 | $0.1002000 | $0.0995100 |
| 2021-03-02 | $0.1961000 | $0.1959000 | $0.2124000 | $0.1892000 |
| 2021-03-03 | $0.1959000 | $0.2086000 | $0.2373000 | $0.2001000 |
| 2021-03-04 | $0.2086000 | $0.2074000 | $0.2091000 | $0.2068000 |
| 2021-03-06 | $0.2351000 | $0.2332000 | $0.2425000 | $0.2210000 |
| 2021-03-07 | $0.2332000 | $0.2342000 | $0.2342000 | $0.2332000 |
| 2021-04-02 | $0.4023000 | $0.3805000 | $0.4082000 | $0.3758000 |
| 2021-04-03 | $0.3805000 | $0.3813000 | $0.3819000 | $0.3804000 |
| 2021-04-05 | $0.6416000 | $0.5794000 | $0.8271000 | $0.5587000 |
| 2021-04-06 | $0.5794000 | $0.5832000 | $0.5870000 | $0.5752000 |
| 2021-05-04 | $0.7350000 | $1.01 | $1.04 | $0.6554000 |
| 2021-05-05 | $1.01 | $0.9374000 | $1.10 | $0.8609000 |
| 2021-05-06 | $0.9374000 | $0.9308000 | $0.9384000 | $0.9264000 |
| 2021-05-07 | $0.8111000 | $0.9777000 | $1.05 | $0.7780000 |
| 2021-05-08 | $0.9777000 | $0.9721000 | $0.9793000 | $0.9715000 |
| 2021-05-31 | $0.6401000 | $0.7178000 | $0.7253000 | $0.6548000 |
| 2021-06-01 | $0.7178000 | $0.7155000 | $0.7186000 | $0.7151000 |
| 2021-06-02 | $0.6834000 | $0.7125000 | $0.7737000 | $0.6847000 |
| 2021-06-03 | $0.7125000 | $0.7087000 | $0.7125000 | $0.7086000 |
| 2021-06-30 | $0.4771000 | $0.4498000 | $0.4662000 | $0.4347000 |
| 2021-07-01 | $0.4498000 | $0.4159000 | $0.4347000 | $0.4153000 |
| 2021-07-02 | $0.4159000 | $0.4486000 | $0.4966000 | $0.4080000 |
| 2021-07-03 | $0.4486000 | $0.4426000 | $0.4609000 | $0.4405000 |
| 2021-07-04 | $0.4426000 | $0.4407000 | $0.4630000 | $0.4407000 |
| 2021-07-05 | $0.4407000 | $0.4172000 | $0.4307000 | $0.4118000 |
| 2021-07-06 | $0.4172000 | $0.4352000 | $0.4358000 | $0.4177000 |
| 2021-07-07 | $0.4352000 | $0.4445000 | $0.4550000 | $0.4218000 |
| 2021-07-08 | $0.4445000 | $0.4434000 | $0.4445000 | $0.4433000 |
| 2021-07-31 | $0.4215000 | $0.4309000 | $0.4521000 | $0.4056000 |
| 2021-08-01 | $0.4309000 | $0.4143000 | $0.4314000 | $0.4115000 |
| 2021-08-02 | $0.4143000 | $0.4323000 | $0.4362000 | $0.4045000 |
| 2021-08-03 | $0.4323000 | $0.4292000 | $0.4762000 | $0.4178000 |
| 2021-08-04 | $0.4292000 | $0.4415000 | $0.4542000 | $0.4379000 |
| 2021-08-05 | $0.4415000 | $0.4420000 | $0.4690000 | $0.4379000 |
| 2021-08-06 | $0.4420000 | $0.4421000 | $0.4425000 | $0.4416000 |
| 2021-08-07 | $0.4585000 | $0.4721000 | $0.5020000 | $0.4654000 |
| 2021-08-08 | $0.4721000 | $0.4719000 | $0.4735000 | $0.4705000 |
| 2021-08-31 | $0.7698000 | $0.7871000 | $0.8286000 | $0.7687000 |
| 2021-09-01 | $0.7871000 | $0.8147000 | $0.8415000 | $0.7863000 |
| 2021-09-02 | $0.8147000 | $0.8112000 | $0.9151000 | $0.8013000 |
| 2021-09-03 | $0.8112000 | $0.8193000 | $0.8448000 | $0.8118000 |
| 2021-09-04 | $0.8193000 | $0.8354000 | $0.8549000 | $0.8104000 |
| 2021-09-05 | $0.8354000 | $0.8783000 | $0.9865000 | $0.8462000 |
| 2021-09-06 | $0.8783000 | $0.8795000 | $0.9300000 | $0.8779000 |
| 2021-09-07 | $0.8795000 | $0.6982000 | $0.7895000 | $0.6171000 |
| 2021-09-08 | $0.6982000 | $0.6991000 | $0.7036000 | $0.6982000 |
| 2021-09-30 | $0.5653000 | $0.5838000 | $0.5879000 | $0.5630000 |
| 2021-10-01 | $0.5838000 | $0.6310000 | $0.6413000 | $0.5807000 |
| 2021-10-02 | $0.6310000 | $0.6537000 | $0.6803000 | $0.6097000 |
| 2021-10-03 | $0.6537000 | $0.7110000 | $0.7870000 | $0.6409000 |
| 2021-10-04 | $0.7110000 | $0.6782000 | $0.7110000 | $0.6565000 |
| 2021-10-05 | $0.6782000 | $0.6631000 | $0.6897000 | $0.6509000 |
| 2021-10-06 | $0.6631000 | $0.6496000 | $0.7255000 | $0.6046000 |
| 2021-10-07 | $0.6496000 | $0.6316000 | $100,000,000.00 | $0.6001000 |
| 2021-10-08 | $0.6316000 | $0.6316000 | $0.6319000 | $0.6316000 |
| 2021-10-31 | $0.7396000 | $0.7777000 | $0.7998000 | $0.7327000 |
| 2021-11-01 | $0.7777000 | $0.7679000 | $0.8082000 | $0.7383000 |
| 2021-11-02 | $0.7679000 | $0.7817000 | $0.8159000 | $0.7556000 |
| 2021-11-03 | $0.7817000 | $0.8170000 | $0.8200000 | $0.7600000 |
| 2021-11-04 | $0.8170000 | $0.8332000 | $1.09 | $0.8000000 |
| 2021-11-05 | $0.8332000 | $0.8334000 | $0.8345000 | $0.8329000 |
| 2021-11-06 | $0.7963000 | $0.8241000 | $0.8439000 | $0.7774000 |
| 2021-11-07 | $0.8241000 | $0.8379000 | $0.8442000 | $0.8149000 |
| 2021-11-08 | $0.8379000 | $0.8376000 | $0.8379000 | $0.8367000 |
| 2021-11-30 | $1.03 | $0.9970000 | $1.05 | $0.9883000 |
| 2021-12-01 | $0.9970000 | $1.08 | $1.16 | $0.9938000 |
| 2021-12-02 | $1.08 | $1.04 | $1.08 | $0.9807000 |
| 2021-12-03 | $1.04 | $1.05 | $1.14 | $1.02 |
| 2021-12-04 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2021-12-05 | $0.8566000 | $0.7765000 | $0.8704000 | $0.7381000 |
| 2021-12-06 | $0.7812000 | $0.7855000 | $0.7934000 | $0.6667000 |
| 2021-12-07 | $0.7855000 | $0.7534000 | $0.8105000 | $0.7366000 |
| 2021-12-08 | $0.7534000 | $0.7547000 | $0.7547000 | $0.7534000 |
| 2021-12-31 | $0.6956000 | $0.6872000 | $0.7270000 | $0.6708000 |
| 2022-01-01 | $0.6872000 | $0.6886000 | $0.6886000 | $0.6864000 |
| 2022-01-02 | $0.7150000 | $0.7145000 | $0.7224000 | $0.7009000 |
| 2022-01-03 | $0.7145000 | $0.7138000 | $0.7145000 | $0.7138000 |
| 2022-01-05 | $0.7133000 | $0.6432000 | $0.7551000 | $0.6125000 |
| 2022-01-06 | $0.6432000 | $0.6492000 | $0.6542000 | $0.6131000 |
| 2022-01-07 | $0.6492000 | $0.5999000 | $0.6492000 | $0.5883000 |
| 2022-01-08 | $0.5999000 | $0.6024000 | $0.6038000 | $0.5999000 |
| 2022-02-01 | $0.4640000 | $0.4737000 | $0.4851000 | $0.4630000 |
| 2022-02-02 | $0.4737000 | $0.4743000 | $0.4743000 | $0.4737000 |
| 2022-02-04 | $0.4435000 | $0.4872000 | $0.4878000 | $0.4412000 |
| 2022-02-05 | $0.4872000 | $0.4871000 | $0.4878000 | $0.4871000 |
| 2022-02-07 | $0.5074000 | $0.5352000 | $0.5454000 | $0.4957000 |
| 2022-02-08 | $0.5352000 | $0.5374000 | $0.5381000 | $0.5352000 |
| 2022-03-04 | $0.3810000 | $0.3500000 | $0.3838000 | $0.3490000 |
| 2022-03-05 | $0.3500000 | $0.3617000 | $0.3668000 | $0.3416000 |
| 2022-03-06 | $0.3617000 | $0.3617000 | $0.3617000 | $0.3617000 |
| 2022-03-07 | $0.3215000 | $0.3195000 | $0.3388000 | $0.3034000 |
| 2022-03-08 | $0.3195000 | $0.3195000 | $0.3195000 | $0.3195000 |
| 2022-04-02 | $0.5004000 | $0.4942000 | $0.5278000 | $0.4879000 |
| 2022-04-03 | $0.4942000 | $0.4944000 | $0.4946000 | $0.4925000 |
| 2022-04-05 | $0.4758000 | $0.4533000 | $0.4838000 | $0.4496000 |
| 2022-04-06 | $0.4533000 | $0.4523000 | $0.4533000 | $0.4523000 |
| 2022-04-07 | $0.3832000 | $0.3980000 | $0.4060000 | $0.3742000 |
| 2022-04-08 | $0.3980000 | $0.3976000 | $0.3984000 | $0.3971000 |
| 2022-05-04 | $0.2716000 | $0.2980000 | $0.3011000 | $0.2708000 |
| 2022-05-05 | $0.2980000 | $0.2979000 | $0.2980000 | $0.2979000 |
| 2022-05-08 | $0.2565000 | $0.2492000 | $0.2602000 | $0.2471000 |
| 2022-05-09 | $0.2492000 | $0.1923000 | $0.2563000 | $0.1915000 |
| 2022-05-10 | $0.1923000 | $0.1943000 | $0.1947000 | $0.1923000 |
| 2022-06-14 | $0.1611000 | $0.1597000 | $0.1734000 | $0.1471000 |
| 2022-06-15 | $0.1597000 | $0.1593000 | $0.1597000 | $0.1593000 |
| 2022-06-17 | $0.1447000 | $0.1486000 | $0.1544000 | $0.1425000 |
| 2022-06-18 | $0.1486000 | $0.1486000 | $0.1486000 | $0.1486000 |
| 2022-06-30 | $0.1641000 | $0.1600000 | $0.1653000 | $0.1484000 |
| 2022-07-01 | $0.1600000 | $0.1592000 | $0.1600000 | $0.1592000 |
| 2022-07-06 | $0.1479000 | $0.1526000 | $0.1566000 | $0.1458000 |
| 2022-07-07 | $0.1526000 | $0.1572000 | $0.1582000 | $0.1506000 |
| 2022-07-08 | $0.1572000 | $0.1550000 | $0.1606000 | $0.1502000 |
| 2022-07-09 | $0.1550000 | $0.1552000 | $0.1552000 | $0.1550000 |
| 2022-08-02 | $0.1720000 | $0.1596000 | $0.1733000 | $0.1562000 |
| 2022-08-03 | $0.1596000 | $0.1596000 | $0.1596000 | $0.1596000 |
| 2022-08-04 | $0.1588000 | $0.1642000 | $0.1687000 | $0.1586000 |
| 2022-08-05 | $0.1642000 | $0.1642000 | $0.1642000 | $0.1642000 |
| 2022-08-06 | $0.1788000 | $0.1743000 | $0.1804000 | $0.1725000 |
| 2022-08-07 | $0.1743000 | $0.1743000 | $0.1743000 | $0.1743000 |
| 2022-08-09 | $0.1759000 | $0.1697000 | $0.1928000 | $0.1689000 |
| 2022-08-10 | $0.1697000 | $0.1699000 | $0.1699000 | $0.1697000 |
| 2022-08-31 | $0.1389000 | $0.1395000 | $0.1444000 | $0.1389000 |
| 2022-09-01 | $0.1395000 | $0.1410000 | $0.1422000 | $0.1334000 |
| 2022-09-02 | $0.1410000 | $0.1410000 | $0.1410000 | $0.1410000 |
| 2022-09-07 | $0.1307000 | $0.1417000 | $0.1436000 | $0.1282000 |
| 2022-09-08 | $0.1417000 | $0.1491000 | $0.1513000 | $0.1417000 |
| 2022-09-09 | $0.1491000 | $0.1491000 | $0.1491000 | $0.1491000 |
| 2022-10-02 | $0.1402000 | $0.1360000 | $0.1418000 | $0.1353000 |
| 2022-10-03 | $0.1360000 | $0.1420000 | $0.1423000 | $0.1342000 |
| 2022-10-04 | $0.1420000 | $0.1413000 | $0.1420000 | $0.1413000 |
| 2022-10-06 | $0.1448000 | $0.1420000 | $0.1484000 | $0.1404000 |
| 2022-10-07 | $0.1420000 | $0.1422000 | $0.1422000 | $0.1420000 |
| 2022-10-08 | $0.1440000 | $0.1437000 | $0.1465000 | $0.1419000 |
| 2022-10-09 | $0.1437000 | $0.1452000 | $0.1464000 | $0.1430000 |
| 2022-10-10 | $0.1452000 | $0.1452000 | $0.1452000 | $0.1452000 |
| 2022-11-09 | $0.1214000 | $0.0957 | $0.1223000 | $0.0931 |
| 2022-11-10 | $0.0957 | $0.0945 | $0.0957 | $0.0945 |
| 2022-11-13 | $0.1040000 | $0.1002000 | $0.1071000 | $0.0986 |
| 2022-11-14 | $0.1002000 | $0.1000000 | $0.1002000 | $0.1000000 |
| 2022-12-01 | $0.1113000 | $0.1092000 | $0.1122000 | $0.1078000 |
| 2022-12-02 | $0.1092000 | $0.1092000 | $0.1092000 | $0.1092000 |
| 2022-12-03 | $0.1150000 | $0.1099000 | $0.1165000 | $0.1094000 |
| 2022-12-04 | $0.1099000 | $0.1101000 | $0.1101000 | $0.1099000 |
| 2022-12-07 | $0.1281000 | $0.1185000 | $0.1296000 | $0.1165000 |
| 2022-12-08 | $0.1185000 | $0.1186000 | $0.1186000 | $0.1185000 |
| 2022-12-09 | $0.1186000 | $0.1284000 | $0.1479000 | $0.1185000 |
| 2022-12-10 | $0.1284000 | $0.1279000 | $0.1284000 | $0.1279000 |
| 2022-12-31 | $0.1016000 | $0.1028000 | $0.1050000 | $0.1016000 |
| 2023-01-01 | $0.1028000 | $0.1050000 | $0.1053000 | $0.1020000 |
| 2023-01-02 | $0.1050000 | $0.1060000 | $0.1075000 | $0.1031000 |
| 2023-01-03 | $0.1060000 | $0.1059000 | $0.1060000 | $0.1059000 |
| 2023-01-07 | $0.1059000 | $0.1048000 | $0.1069000 | $0.1042000 |
| 2023-01-08 | $0.1048000 | $0.1099000 | $0.1108000 | $0.1029000 |
| 2023-01-09 | $0.1099000 | $0.1101000 | $0.1102000 | $0.1099000 |
| 2023-04-06 | $0.1468000 | $0.1458000 | $0.1472000 | $0.1417000 |
| 2023-04-07 | $0.1458000 | $0.1458000 | $0.1458000 | $0.1458000 |
| 2023-04-30 | $0.2221000 | $0.2342000 | $0.2427000 | $0.2127000 |
| 2023-05-01 | $0.2342000 | $0.2215000 | $0.2481000 | $0.2213000 |
| 2023-05-02 | $0.2215000 | $0.2101000 | $0.2227000 | $0.2069000 |
| 2023-05-03 | $0.2101000 | $0.2288000 | $0.2311000 | $0.2049000 |
| 2023-05-04 | $0.2288000 | $0.2265000 | $0.2288000 | $0.2264000 |
| 2023-05-05 | $0.2147000 | $0.2164000 | $0.2175000 | $0.2068000 |
| 2023-05-06 | $0.2161000 | $0.2011000 | $0.2169000 | $0.1942000 |
| 2023-05-07 | $0.2011000 | $0.1931000 | $0.2069000 | $0.1910000 |
| 2023-05-08 | $0.1931000 | $0.1750000 | $0.1949000 | $0.1720000 |
| 2023-05-09 | $0.1750000 | $0.1750000 | $0.1750000 | $0.1750000 |
| 2023-06-01 | $0.1829000 | $0.1811000 | $0.1839000 | $0.1785000 |
| 2023-06-02 | $0.1811000 | $0.1851000 | $0.1884000 | $0.1771000 |
| 2023-06-03 | $0.1851000 | $0.1823000 | $0.1857000 | $0.1797000 |
| 2023-06-04 | $0.1823000 | $0.1823000 | $0.1823000 | $0.1823000 |
| 2023-06-05 | $0.1833000 | $0.1587000 | $0.1837000 | $0.1541000 |
| 2023-06-06 | $0.1587000 | $0.1587000 | $0.1587000 | $0.1587000 |
| 2023-06-07 | $0.1645000 | $0.1533000 | $0.1645000 | $0.1510000 |
| 2023-06-08 | $0.1533000 | $0.1522000 | $0.1549000 | $0.1481000 |
| 2023-06-09 | $0.1522000 | $0.1484000 | $0.1560000 | $0.1437000 |
| 2023-06-10 | $0.1484000 | $0.1483000 | $0.1484000 | $0.1483000 |
| 2023-09-22 | $0.1282000 | $0.1275000 | $0.1289000 | $0.1262000 |
| 2023-09-23 | $0.1275000 | $0.1259000 | $0.1287000 | $0.1243000 |
| 2023-09-24 | $0.1259000 | $0.1231000 | $0.1266000 | $0.1226000 |
| 2023-09-25 | $0.1231000 | $0.1255000 | $0.1264000 | $0.1206000 |
| 2023-09-26 | $0.1255000 | $0.1252000 | $0.1263000 | $0.1240000 |
| 2023-09-27 | $0.1252000 | $0.1254000 | $0.1267000 | $0.1238000 |
| 2023-09-28 | $0.1254000 | $0.1275000 | $0.1290000 | $0.1252000 |
| 2023-09-29 | $0.1275000 | $0.1286000 | $0.1289000 | $0.1263000 |
| 2023-09-30 | $0.1286000 | $0.1298000 | $0.1322000 | $0.1277000 |
| 2023-10-01 | $0.1298000 | $0.1366000 | $0.1392000 | $0.1292000 |
| 2023-10-02 | $0.1366000 | $0.1366000 | $0.1366000 | $0.1366000 |
| 2023-10-27 | $0.1480000 | $0.1456000 | $0.1499000 | $0.1421000 |
| 2023-10-28 | $0.1456000 | $0.1482000 | $0.1497000 | $0.1456000 |
| 2023-10-29 | $0.1482000 | $0.1499000 | $0.1533000 | $0.1457000 |
| 2023-10-30 | $0.1499000 | $0.1521000 | $0.1535000 | $0.1481000 |
| 2023-10-31 | $0.1521000 | $0.1465000 | $0.1547000 | $0.1422000 |
| 2023-11-01 | $0.1465000 | $0.1494000 | $0.1503000 | $0.1401000 |
| 2023-11-02 | $0.1494000 | $0.1465000 | $0.1523000 | $0.1424000 |
| 2023-11-03 | $0.1465000 | $0.1513000 | $0.1513000 | $0.1412000 |
| 2023-11-04 | $0.1513000 | $0.1545000 | $0.1552000 | $0.1496000 |
| 2023-11-05 | $0.1545000 | $0.1601000 | $0.1784000 | $0.1534000 |
| 2023-11-06 | $0.1601000 | $0.1641000 | $0.1647000 | $0.1574000 |
| 2023-11-07 | $0.1641000 | $0.1633000 | $0.1641000 | $0.1633000 |
| 2023-11-08 | $0.1598000 | $0.1616000 | $0.1632000 | $0.1584000 |
| 2023-11-09 | $0.1616000 | $0.1594000 | $0.1711000 | $0.1454000 |
| 2023-11-10 | $0.1594000 | $0.1667000 | $0.1684000 | $0.1583000 |
| 2023-11-11 | $0.1667000 | $0.1682000 | $0.1718000 | $0.1607000 |
| 2023-11-12 | $0.1682000 | $0.1717000 | $0.1762000 | $0.1580000 |
| 2023-11-13 | $0.1717000 | $0.1603000 | $0.1746000 | $0.1603000 |
| 2023-11-14 | $0.1603000 | $0.1541000 | $0.1625000 | $0.1472000 |
| 2023-11-15 | $0.1541000 | $0.1628000 | $0.1641000 | $0.1534000 |
| 2023-11-16 | $0.1628000 | $0.1534000 | $0.1656000 | $0.1507000 |
| 2023-11-17 | $0.1534000 | $0.1489000 | $0.1569000 | $0.1436000 |
| 2023-11-18 | $0.1489000 | $0.1458000 | $0.1489000 | $0.1393000 |
| 2023-11-19 | $0.1458000 | $0.1497000 | $0.1507000 | $0.1422000 |
| 2023-11-20 | $0.1497000 | $0.1484000 | $0.1538000 | $0.1458000 |
| 2023-11-21 | $0.1484000 | $0.1340000 | $0.1518000 | $0.1326000 |
| 2023-11-22 | $0.1340000 | $0.1424000 | $0.1446000 | $0.1334000 |
| 2023-11-23 | $0.1424000 | $0.1419000 | $0.1446000 | $0.1387000 |
| 2023-11-24 | $0.1419000 | $0.1528000 | $0.1611000 | $0.1419000 |
| 2023-11-25 | $0.1528000 | $0.1562000 | $0.1594000 | $0.1517000 |
| 2023-11-26 | $0.1562000 | $0.1551000 | $0.1575000 | $0.1496000 |
| 2023-11-27 | $0.1551000 | $0.1497000 | $0.1566000 | $0.1456000 |
| 2023-11-28 | $0.1497000 | $0.1513000 | $0.1523000 | $0.1442000 |
| 2023-11-29 | $0.1513000 | $0.1500000 | $0.1546000 | $0.1491000 |
| 2023-11-30 | $0.1500000 | $0.1526000 | $0.1588000 | $0.1491000 |
| 2023-12-01 | $0.1526000 | $0.1543000 | $0.1573000 | $0.1515000 |
| 2023-12-02 | $0.1543000 | $0.1583000 | $0.1600000 | $0.1538000 |
| 2023-12-03 | $0.1583000 | $0.1583000 | $0.1624000 | $0.1553000 |
| 2023-12-04 | $0.1583000 | $0.1642000 | $0.1668000 | $0.1547000 |
| 2023-12-05 | $0.1642000 | $0.1643000 | $0.1682000 | $0.1576000 |
| 2023-12-06 | $0.1643000 | $0.1582000 | $0.1662000 | $0.1512000 |
| 2023-12-07 | $0.1582000 | $0.1656000 | $0.1679000 | $0.1531000 |
| 2023-12-08 | $0.1656000 | $0.1712000 | $0.1720000 | $0.1639000 |
| 2023-12-09 | $0.1712000 | $0.1695000 | $0.1745000 | $0.1671000 |
| 2023-12-10 | $0.1695000 | $0.1723000 | $0.1734000 | $0.1660000 |
| 2023-12-11 | $0.1723000 | $0.1597000 | $0.1730000 | $0.1511000 |
| 2023-12-12 | $0.1597000 | $0.1726000 | $0.1880000 | $0.1597000 |
| 2023-12-13 | $0.1726000 | $0.1718000 | $0.1751000 | $0.1587000 |
| 2023-12-14 | $0.1718000 | $0.1767000 | $0.1800000 | $0.1683000 |
| 2023-12-15 | $0.1767000 | $0.1687000 | $0.1767000 | $0.1666000 |
| 2023-12-16 | $0.1687000 | $0.1705000 | $0.1774000 | $0.1662000 |
| 2023-12-17 | $0.1705000 | $0.1684000 | $0.1760000 | $0.1648000 |
| 2023-12-18 | $0.1684000 | $0.1677000 | $0.1716000 | $0.1521000 |
| 2023-12-19 | $0.1677000 | $0.1747000 | $0.1819000 | $0.1667000 |
| 2023-12-20 | $0.1747000 | $0.1764000 | $0.1812000 | $0.1709000 |
| 2023-12-21 | $0.1764000 | $0.1790000 | $0.1797000 | $0.1731000 |
| 2023-12-22 | $0.1790000 | $0.2040000 | $0.2088000 | $0.1783000 |
| 2023-12-23 | $0.2040000 | $0.1984000 | $0.2056000 | $0.1926000 |
| 2023-12-24 | $0.1984000 | $0.2098000 | $0.2170000 | $0.1958000 |
| 2023-12-25 | $0.2098000 | $0.2209000 | $0.2274000 | $0.2062000 |
| 2023-12-26 | $0.2209000 | $0.2252000 | $0.2293000 | $0.1989000 |
| 2023-12-27 | $0.2252000 | $0.2425000 | $0.2495000 | $0.2135000 |
| 2023-12-28 | $0.2425000 | $0.2294000 | $0.2464000 | $0.2238000 |
| 2023-12-29 | $0.2294000 | $0.2192000 | $0.2426000 | $0.2140000 |
| 2023-12-30 | $0.2192000 | $0.2124000 | $0.2192000 | $0.2085000 |
| 2023-12-31 | $0.2124000 | $0.2129000 | $0.2200000 | $0.2073000 |
| 2024-01-01 | $0.2129000 | $0.2201000 | $0.2219000 | $0.2067000 |
| 2024-01-02 | $0.2201000 | $0.2196000 | $0.2281000 | $0.2112000 |
| 2024-01-03 | $0.2196000 | $0.2261000 | $0.2459000 | $0.1968000 |
| 2024-01-04 | $0.2261000 | $0.2310000 | $0.2423000 | $0.2159000 |
| 2024-01-05 | $0.2310000 | $0.2282000 | $0.2562000 | $0.2252000 |
| 2024-01-06 | $0.2282000 | $0.2052000 | $0.2311000 | $0.2007000 |
| 2024-01-07 | $0.2052000 | $0.1938000 | $0.2110000 | $0.1910000 |
| 2024-01-08 | $0.1938000 | $0.1945000 | $0.1945000 | $0.1933000 |
| 2024-01-09 | $0.2023000 | $0.1940000 | $0.2037000 | $0.1818000 |
| 2024-01-10 | $0.1940000 | $0.2132000 | $0.2176000 | $0.1903000 |
| 2024-01-11 | $0.2132000 | $0.2200000 | $0.2297000 | $0.2105000 |
| 2024-01-12 | $0.2200000 | $0.2114000 | $0.2259000 | $0.2034000 |
| 2024-01-13 | $0.2114000 | $0.2136000 | $0.2165000 | $0.2043000 |
| 2024-01-14 | $0.2136000 | $0.1996000 | $0.2138000 | $0.1993000 |
| 2024-01-15 | $0.1996000 | $0.2044000 | $0.2096000 | $0.1996000 |
| 2024-01-16 | $0.2044000 | $0.2097000 | $0.2125000 | $0.2006000 |
| 2024-01-17 | $0.2097000 | $0.2012000 | $0.2115000 | $0.1995000 |
| 2024-01-18 | $0.2012000 | $0.1860000 | $0.2019000 | $0.1829000 |
| 2024-01-19 | $0.1860000 | $0.1795000 | $0.1860000 | $0.1687000 |
| 2024-01-20 | $0.1795000 | $0.1841000 | $0.1862000 | $0.1770000 |
| 2024-01-21 | $0.1841000 | $0.2695000 | $0.3236000 | $0.1818000 |
| 2024-01-22 | $0.2695000 | $0.2432000 | $0.2975000 | $0.2261000 |
| 2024-01-23 | $0.2432000 | $0.2447000 | $0.2876000 | $0.2302000 |
| 2024-01-24 | $0.2447000 | $0.2211000 | $0.2466000 | $0.2183000 |
| 2024-01-25 | $0.2211000 | $0.2187000 | $0.2211000 | $0.2013000 |
| 2024-01-26 | $0.2187000 | $0.2265000 | $0.2556000 | $0.2182000 |
| 2024-01-27 | $0.2265000 | $0.2406000 | $0.2476000 | $0.2224000 |
| 2024-01-28 | $0.2406000 | $0.2328000 | $0.2466000 | $0.2284000 |
| 2024-01-29 | $0.2328000 | $0.2461000 | $0.2639000 | $0.2327000 |
| 2024-01-30 | $0.2461000 | $0.2544000 | $0.2658000 | $0.2409000 |
| 2024-01-31 | $0.2544000 | $0.2342000 | $0.2658000 | $0.2309000 |
| 2024-02-01 | $0.2342000 | $0.2328000 | $0.2373000 | $0.2268000 |
| 2024-02-02 | $0.2328000 | $0.2379000 | $0.2410000 | $0.2310000 |
| 2024-02-03 | $0.2379000 | $0.2420000 | $0.2479000 | $0.2369000 |
| 2024-02-04 | $0.2420000 | $0.2375000 | $0.2457000 | $0.2359000 |
| 2024-02-05 | $0.2375000 | $0.2378000 | $0.2451000 | $0.2325000 |
| 2024-02-06 | $0.2378000 | $0.2771000 | $0.2818000 | $0.2377000 |
| 2024-02-07 | $0.2771000 | $0.2903000 | $0.3087000 | $0.2757000 |
| 2024-02-08 | $0.2903000 | $0.3022000 | $0.3076000 | $0.2862000 |
| 2024-02-09 | $0.3022000 | $0.2877000 | $0.3192000 | $0.2846000 |
| 2024-02-10 | $0.2877000 | $0.2857000 | $0.2937000 | $0.2817000 |
| 2024-02-11 | $0.2857000 | $0.2785000 | $0.2905000 | $0.2755000 |
| 2024-02-12 | $0.2785000 | $0.2853000 | $0.2884000 | $0.2746000 |
| 2024-02-13 | $0.2853000 | $0.3154000 | $0.3407000 | $0.2789000 |
| 2024-02-14 | $0.3154000 | $0.3120000 | $0.3188000 | $0.2987000 |
| 2024-02-15 | $0.3120000 | $0.3162000 | $0.3243000 | $0.3066000 |
| 2024-02-16 | $0.3162000 | $0.3154000 | $0.3162000 | $0.3144000 |
| 2024-02-17 | $0.3003000 | $0.2921000 | $0.3009000 | $0.2856000 |
| 2024-02-18 | $0.2921000 | $0.2999000 | $0.3035000 | $0.2873000 |
| 2024-02-19 | $0.2999000 | $0.3071000 | $0.3090000 | $0.2974000 |
| 2024-02-20 | $0.3071000 | $0.3086000 | $0.3322000 | $0.2872000 |
| 2024-02-21 | $0.3086000 | $0.3032000 | $0.3248000 | $0.2910000 |
| 2024-02-22 | $0.3032000 | $0.3240000 | $0.3719000 | $0.2912000 |
| 2024-02-23 | $0.3240000 | $0.3327000 | $0.3516000 | $0.3147000 |
| 2024-02-24 | $0.3327000 | $0.3339000 | $0.3368000 | $0.3227000 |
| 2024-02-25 | $0.3339000 | $0.3594000 | $0.3734000 | $0.3311000 |
| 2024-02-26 | $0.3594000 | $0.3527000 | $0.3971000 | $0.3473000 |
| 2024-02-27 | $0.3527000 | $0.3548000 | $0.3676000 | $0.3425000 |
| 2024-02-28 | $0.3548000 | $0.4203000 | $0.4606000 | $0.3524000 |
| 2024-02-29 | $0.4203000 | $0.3960000 | $0.4286000 | $0.3852000 |
| 2024-03-01 | $0.3961000 | $0.4253000 | $0.4479000 | $0.3925000 |
| 2024-03-02 | $0.4253000 | $0.4106000 | $0.4287000 | $0.4035000 |
| 2024-03-03 | $0.4106000 | $0.4203000 | $0.4332000 | $0.3687000 |
| 2024-03-04 | $0.4203000 | $0.3957000 | $0.4250000 | $0.3815000 |
| 2024-03-05 | $0.3957000 | $0.3513000 | $0.4089000 | $0.3095000 |
| 2024-03-06 | $0.3513000 | $0.3765000 | $0.3793000 | $0.3396000 |
| 2024-03-07 | $0.3765000 | $0.3735000 | $0.3872000 | $0.3596000 |
| 2024-03-08 | $0.3735000 | $0.3676000 | $0.3781000 | $0.3428000 |
| 2024-03-09 | $0.3676000 | $0.3824000 | $0.3967000 | $0.3657000 |
| 2024-03-10 | $0.3824000 | $0.3809000 | $0.3921000 | $0.3681000 |
| 2024-03-11 | $0.3805000 | $0.3793000 | $0.3834000 | $0.3553000 |
| 2024-03-12 | $0.3793000 | $0.3927000 | $0.3994000 | $0.3479000 |
| 2024-03-13 | $0.3927000 | $0.3980000 | $0.4200000 | $0.3836000 |
| 2024-03-14 | $0.3976000 | $0.3815000 | $0.4017000 | $0.3646000 |
| 2024-03-15 | $0.3815000 | $0.3494000 | $0.3867000 | $0.3253000 |
| 2024-03-16 | $0.3494000 | $0.3113000 | $0.3516000 | $0.3024000 |
| 2024-03-17 | $0.3113000 | $0.3286000 | $0.3321000 | $0.2951000 |
| 2024-03-18 | $0.3286000 | $0.3074000 | $0.3304000 | $0.3014000 |
| 2024-03-19 | $0.3074000 | $0.2725000 | $0.3106000 | $0.2610000 |
| 2024-03-20 | $0.2725000 | $0.3027000 | $0.3034000 | $0.2562000 |
| 2024-03-21 | $0.3027000 | $0.3073000 | $0.3124000 | $0.2920000 |
| 2024-03-22 | $0.3073000 | $0.2945000 | $0.3141000 | $0.2852000 |
| 2024-03-23 | $0.2945000 | $0.2924000 | $0.3042000 | $0.2900000 |
| 2024-03-24 | $0.2924000 | $0.3093000 | $0.3166000 | $0.2913000 |
| 2024-03-25 | $0.3093000 | $0.3184000 | $0.3236000 | $0.3075000 |
| 2024-03-26 | $0.3184000 | $0.3249000 | $0.3331000 | $0.3164000 |
| 2024-03-27 | $0.3249000 | $0.3150000 | $0.3379000 | $0.3115000 |
| 2024-03-28 | $0.3150000 | $0.3212000 | $0.3242000 | $0.3055000 |
| 2024-03-29 | $0.3212000 | $0.3246000 | $0.3380000 | $0.3194000 |
| 2024-03-30 | $0.3246000 | $0.3170000 | $0.3532000 | $0.3135000 |
| 2024-03-31 | $0.3170000 | $0.3116000 | $0.3205000 | $0.3084000 |
| 2024-04-01 | $0.3116000 | $0.2914000 | $0.3178000 | $0.2814000 |
| 2024-04-02 | $0.2914000 | $0.2677000 | $0.2915000 | $0.2605000 |
| 2024-04-03 | $0.2677000 | $0.2670000 | $0.2680000 | $0.2662000 |
Description
Cartesi Crypto ICO Description
Cartesi provides a Linux runtime environment for scalable blockchain Dapps. Complex and intensive computations run off-chain while retaining the security guarantees of the blockchain.
The Cartesi Token economy has been designed to overcome challenges of usability and scalability of blockchain applications. The native digital cryptographically-secured utility token of Cartesi (CTSI) is a transferable representation of attributed functions specified in the protocol/code of Cartesi, designed to play a major role in the functioning of the ecosystem on Cartesi, and intended to be used solely as the primary utility token on the network. CTSI is an essential ingredient for the proper functioning of Cartesi's Data Ledger, which is a PoS-based side-chain for temporary data storage. Block generators receive CTSI mine rewards and fees paid by parties adding data to the ledger.
기술
Cartesi Crypto Technology
Sorry, detailed technology about Cartesi is not currently available
특징들
Cartesi Crypto Features
Sorry, detailed features about Cartesi is not currently available
Cartesi News
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.