ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,991.39
      -0.13%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BSTP
      5. Cartesi Token (Bitstamp:CTSIUSD)

      6. Cartesi Token (Bitstamp:CTSIUSD) Historical

      CTSIUSD Cartesi Token

      0.1979
      0.00 (0.00%)
      17:15:05 - Realtime Data

      CTSIUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.1979 0.0088 4.65% 0.1977 0.1979 0.1977 1,594.00
      May 16 2024 0.1891 0.00 0.00% 0.1891 0.1891 0.1891 0.00
      May 15 2024 0.1891 -0.006 -3.08% 0.1882 0.1893 0.1882 19,964.00
      May 14 2024 0.1951 0.00 0.00% 0.1951 0.1951 0.1951 0.00
      May 13 2024 0.1951 0.00 0.00% 0.1951 0.1951 0.1951 0.00
      May 12 2024 0.1951 -0.0052 -2.60% 0.1907 0.1951 0.1907 298.00
      May 11 2024 0.2003 0.00 0.00% 0.2003 0.2003 0.2003 0.00
      May 10 2024 0.2003 -0.0047 -2.29% 0.2006 0.2006 0.1999 33,711.00
      May 09 2024 0.205 0.00 0.00% 0.205 0.205 0.205 0.00
      May 08 2024 0.205 0.00 0.00% 0.205 0.205 0.205 0.00
      May 07 2024 0.205 0.0053 2.65% 0.205 0.205 0.205 298.00
      May 06 2024 0.1997 0.0022 1.11% 0.2034 0.2051 0.1997 12,092.00
      May 05 2024 0.1975 -0.0006 -0.30% 0.1975 0.1975 0.1975 571.00
      May 04 2024 0.1981 0.005 2.59% 0.1981 0.1981 0.1981 44.00
      May 03 2024 0.1931 0.00 0.00% 0.1931 0.1931 0.1931 0.00
      May 02 2024 0.1931 0.0172 9.78% 0.1851 0.1931 0.185 20,044.00
      May 01 2024 0.1759 -0.0026 -1.46% 0.1788 0.1788 0.1759 37,094.00
      Apr 30 2024 0.1785 -0.0167 -8.56% 0.1918 0.1918 0.1785 1,883.00
      Apr 29 2024 0.1952 -0.0136 -6.51% 0.1952 0.1952 0.1952 52.00
      Apr 28 2024 0.2088 -0.0075 -3.47% 0.2146 0.2146 0.2088 4,253.00
      Apr 27 2024 0.2163 0.0182 9.19% 0.1939 0.2424 0.1939 35,023.00
      Apr 26 2024 0.1981 -0.0071 -3.46% 0.1981 0.1981 0.1981 213.00
      Apr 25 2024 0.2052 0.00 0.00% 0.2052 0.2052 0.2052 0.00
      Apr 24 2024 0.2052 -0.0111 -5.13% 0.2218 0.2235 0.2052 153.00
      Apr 23 2024 0.2163 -0.0026 -1.19% 0.2163 0.2163 0.2163 56.00
      Apr 22 2024 0.2189 0.0315 16.81% 0.2177 0.220 0.2177 212.00
      Apr 21 2024 0.1874 0.00 0.00% 0.1874 0.1874 0.1874 0.00
      Apr 20 2024 0.1874 0.00 0.00% 0.1874 0.1874 0.1874 0.00
      Apr 19 2024 0.1874 -0.0143 -7.09% 0.1889 0.1889 0.1874 2,493.00
      Apr 18 2024 0.2017 0.0073 3.76% 0.1911 0.2017 0.1911 2,215.00
      Apr 17 2024 0.1944 0.0042 2.21% 0.1942 0.1944 0.1942 319.00
      Apr 16 2024 0.1902 0.00 0.00% 0.1902 0.1902 0.1902 0.00
      Apr 15 2024 0.1902 -0.0016 -0.83% 0.1952 0.2101 0.1902 6,547.00
      Apr 14 2024 0.1918 0.0281 17.17% 0.1795 0.1985 0.176 2,879,094.00
      Apr 13 2024 0.1637 -0.0512 -23.83% 0.2162 0.2162 0.1545 231,292.00
      Apr 12 2024 0.2149 -0.063 -22.67% 0.2445 0.2445 0.2016 154,439.00
      Apr 11 2024 0.2779 0.0015 0.54% 0.2782 0.2783 0.2742 1,472.00
      Apr 10 2024 0.2764 -0.0022 -0.79% 0.266 0.2764 0.266 29,554.00
      Apr 09 2024 0.2786 -0.015 -5.11% 0.2859 0.2886 0.2786 22,418.00
      Apr 08 2024 0.2936 0.0181 6.57% 0.2736 0.2936 0.2729 43,210.00
      Apr 07 2024 0.2755 -0.0017 -0.61% 0.2771 0.2833 0.2755 8,032.00
      Apr 06 2024 0.2772 0.0111 4.17% 0.2756 0.2772 0.270 28,404.00
      Apr 05 2024 0.2661 -0.0154 -5.47% 0.2664 0.2665 0.2661 21,418.00
      Apr 04 2024 0.2815 0.0085 3.11% 0.2788 0.2815 0.2786 22,226.00
      Apr 03 2024 0.273 0.0007 0.26% 0.273 0.273 0.273 331.00
      Apr 02 2024 0.2723 -0.0232 -7.85% 0.2721 0.2724 0.2662 20,844.00
      Apr 01 2024 0.2955 -0.0208 -6.58% 0.3167 0.3167 0.2955 1,745.00
      Mar 31 2024 0.3163 0.001 0.32% 0.3163 0.3163 0.3163 489.00
      Mar 30 2024 0.3153 -0.0054 -1.68% 0.3284 0.3284 0.3153 476.00
      Mar 29 2024 0.3207 0.0032 1.01% 0.3279 0.3335 0.3207 4,823.00
      Mar 28 2024 0.3175 0.001 0.32% 0.3188 0.3191 0.3165 1,744.00
      Mar 27 2024 0.3165 -0.0031 -0.97% 0.3275 0.3365 0.3137 13,628.00
      Mar 26 2024 0.3196 -0.0029 -0.90% 0.3254 0.3291 0.3196 792.00
      Mar 25 2024 0.3225 0.0201 6.65% 0.3118 0.3225 0.3116 1,603.00
      Mar 24 2024 0.3024 0.00 0.00% 0.3024 0.3024 0.3024 0.00
      Mar 23 2024 0.3024 -0.0046 -1.50% 0.3013 0.3024 0.3013 597.00
      Mar 22 2024 0.307 0.00 0.00% 0.307 0.307 0.307 0.00
      Mar 21 2024 0.307 0.0071 2.37% 0.3019 0.307 0.3019 1,573.00
      Mar 20 2024 0.2999 0.025 9.09% 0.2614 0.2999 0.2614 5,440.00
      Mar 19 2024 0.2749 -0.0527 -16.09% 0.3042 0.3042 0.2652 64,178.00
      Mar 18 2024 0.3276 0.0003 0.09% 0.3276 0.3276 0.3276 300.00
      Mar 17 2024 0.3273 0.0103 3.25% 0.3019 0.3273 0.3019 26,042.00
      Mar 16 2024 0.317 -0.025 -7.31% 0.3272 0.3272 0.317 12,845.00
      Mar 15 2024 0.342 -0.0471 -12.10% 0.342 0.342 0.3251 98,901.00
      Mar 14 2024 0.3891 0.00 0.00% 0.3891 0.3891 0.3891 0.00
      Mar 13 2024 0.3891 0.0038 0.99% 0.387 0.4162 0.387 6,660.00
      Mar 12 2024 0.3853 0.0088 2.34% 0.3914 0.3914 0.3551 48,773.00
      Mar 11 2024 0.3765 -0.0007 -0.19% 0.3591 0.3819 0.3538 60,586.00
      Mar 10 2024 0.3772 -0.0053 -1.39% 0.378 0.3919 0.3772 1,265.00
      Mar 09 2024 0.3825 0.0193 5.31% 0.3735 0.3951 0.3735 18,873.00
      Mar 08 2024 0.3632 -0.0057 -1.55% 0.3604 0.3703 0.3482 2,362.00
      Mar 07 2024 0.3689 -0.0075 -1.99% 0.3782 0.3782 0.3265 6,701.00
      Mar 06 2024 0.3764 0.0345 10.09% 0.3523 0.3808 0.3485 10,089.00
      Mar 05 2024 0.3419 -0.0599 -14.91% 0.4058 0.4058 0.3067 42,462.00
      Mar 04 2024 0.4018 -0.0194 -4.61% 0.4163 0.4163 0.3849 12,756.00
      Mar 03 2024 0.4212 0.0098 2.38% 0.4155 0.4212 0.3782 13,807.00
      Mar 02 2024 0.4114 -0.0124 -2.93% 0.4222 0.4222 0.4065 3,591.00
      Mar 01 2024 0.4238 0.0382 9.91% 0.3949 0.430 0.3945 5,589.00
      Feb 29 2024 0.3856 -0.0363 -8.60% 0.419 0.4209 0.3856 49,425.00
      Feb 28 2024 0.4219 0.0657 18.44% 0.3578 0.458 0.3568 295,545.00
      Feb 27 2024 0.3562 0.0021 0.59% 0.3514 0.3607 0.341 2,036,528.00
      Feb 26 2024 0.3541 -0.0157 -4.25% 0.3658 0.390 0.3531 35,033.00
      Feb 25 2024 0.3698 0.0449 13.82% 0.3497 0.3698 0.3477 29,468.00
      Feb 24 2024 0.3249 -0.0065 -1.96% 0.327 0.327 0.3249 4,747.00
      Feb 23 2024 0.3314 0.0012 0.36% 0.3215 0.3336 0.3215 8,217.00
      Feb 22 2024 0.3302 0.0375 12.81% 0.2965 0.3712 0.2941 117,163.00
      Feb 21 2024 0.2927 0.0086 3.03% 0.3172 0.3206 0.2927 16,734.00
      Feb 20 2024 0.2841 -0.0179 -5.93% 0.3037 0.323 0.2841 10,635.00
      Feb 19 2024 0.302 0.0037 1.24% 0.302 0.302 0.302 110.00
      Feb 18 2024 0.2983 0.0064 2.19% 0.2986 0.2994 0.2983 1,800.00
      Feb 17 2024 0.2919 -0.0135 -4.42% 0.2905 0.2919 0.2905 1,163.00

      Your Recent History

      BSTP
      CTSIUSD
      Cartesi Token
      BIT
      F28142
      Vontobel Financial Produ...
      FTSE
      E3X402040
      FTSEurofirst 300 Persona...
      AMEX
      RSPD
      Invesco S&P 500 Equal We...
      LSE
      88ZC
      Sigma Fin.nts13
      EU
      VDMAB
      Ville de Marseille VMARS...
      LSE
      41WQ
      Westpac 36
      AMEX
      FCG
      First Trust Natural Gas ...
      COIN
      SUNDERETH
      Sunder Goverance Token
      USOTC
      RMDFD
      Richmond Minerals (PK)
      USOTC
      HXGCF
      Hexagon Composites Asa (PK)
      BIT
      UC00BE
      Unicredit Bank
      LSE
      SN.
      Smith & Nephew
      BIT
      F17247
      Vontobel Financial Produ...
      COIN
      UOSGBP
      Ultra Token
      COIN
      SUPERGBP
      SuperFarm
      Delayed Upgrade Clock