ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,169.16
      0.93%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HITB
      5. Cartesi Token (HitBTC:CTSIBTC)

      6. Cartesi Token (HitBTC:CTSIBTC) Historical

      CTSIBTC Cartesi Token

      0.00000341
      0.00000016 (4.92%)
      14:25:11 - Realtime Data

      CTSIBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.00000325 0.00000025 8.33% 0.00000331 0.00000331 0.00000325 784.00
      May 23 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 22 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 21 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 20 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 19 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 18 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 17 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 16 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 15 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 14 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      May 13 2024 0.00000300 -0.00000013 -4.15% 0.00000300 0.00000300 0.00000300 35.00
      May 12 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 11 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 10 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 09 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 08 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 07 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 06 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      May 05 2024 0.00000313 -0.00000005 -1.57% 0.00000313 0.00000313 0.00000313 156.00
      May 04 2024 0.00000318 0.00000000 0.00% 0.00000318 0.00000318 0.00000318 0.00
      May 03 2024 0.00000318 -0.00000002 -0.63% 0.00000328 0.00000328 0.00000318 183.00
      May 02 2024 0.00000320 0.00000020 6.67% 0.00000320 0.00000320 0.00000320 15.00
      May 01 2024 0.00000300 0.00000000 0.00% 0.00000300 0.00000300 0.00000300 0.00
      Apr 30 2024 0.00000300 -0.00000014 -4.46% 0.00000300 0.00000300 0.00000300 35.00
      Apr 29 2024 0.00000314 -0.00000046 -12.78% 0.00000322 0.00000322 0.00000314 281.00
      Apr 28 2024 0.00000360 0.00000000 0.00% 0.00000360 0.00000360 0.00000360 0.00
      Apr 27 2024 0.00000360 0.00000057 18.81% 0.00000328 0.00000360 0.00000328 321.00
      Apr 26 2024 0.00000303 -0.00000009 -2.88% 0.00000308 0.00000308 0.00000303 285.00
      Apr 25 2024 0.00000312 -0.00000003 -0.95% 0.00000303 0.00000312 0.00000303 428.00
      Apr 24 2024 0.00000315 -0.00000010 -3.08% 0.00000325 0.00000325 0.00000315 1,026.00
      Apr 23 2024 0.00000325 -0.00000005 -1.52% 0.00000323 0.00000325 0.00000322 381.00
      Apr 22 2024 0.00000330 0.00000003 0.92% 0.00000330 0.00000331 0.00000330 273.00
      Apr 21 2024 0.00000327 0.00000000 0.00% 0.00000327 0.00000327 0.00000327 0.00
      Apr 20 2024 0.00000327 0.00000015 4.81% 0.00000318 0.00000327 0.00000318 169.00
      Apr 19 2024 0.00000312 0.00000005 1.63% 0.00000309 0.00000315 0.00000307 166.00
      Apr 18 2024 0.00000307 -0.00000002 -0.65% 0.00000304 0.00000307 0.00000303 190.00
      Apr 17 2024 0.00000309 -0.00000002 -0.64% 0.00000302 0.00000309 0.00000300 619.00
      Apr 16 2024 0.00000311 0.00000004 1.30% 0.00000312 0.00000312 0.00000311 238.00
      Apr 15 2024 0.00000307 0.00000002 0.66% 0.00000307 0.00000307 0.00000307 47.00
      Apr 14 2024 0.00000305 0.00000029 10.51% 0.00000305 0.00000305 0.00000305 0.00
      Apr 13 2024 0.00000276 -0.00000055 -16.62% 0.00000300 0.00000300 0.00000256 6,788.00
      Apr 12 2024 0.00000331 -0.00000052 -13.58% 0.00000360 0.00000360 0.00000316 7,292.00
      Apr 11 2024 0.00000383 -0.00000011 -2.79% 0.00000383 0.00000383 0.00000383 0.00
      Apr 10 2024 0.00000394 -0.00000014 -3.43% 0.00000394 0.00000394 0.00000394 120.00
      Apr 09 2024 0.00000408 0.00000000 0.00% 0.00000408 0.00000408 0.00000408 0.00
      Apr 08 2024 0.00000408 0.00000000 0.00% 0.00000408 0.00000408 0.00000408 0.00
      Apr 07 2024 0.00000408 -0.00000003 -0.73% 0.00000408 0.00000408 0.00000408 0.00
      Apr 06 2024 0.00000411 0.00000000 0.00% 0.00000411 0.00000411 0.00000411 0.00
      Apr 05 2024 0.00000411 0.00000000 0.00% 0.00000411 0.00000411 0.00000411 0.00
      Apr 04 2024 0.00000411 0.00000000 0.00% 0.00000411 0.00000411 0.00000411 0.00
      Apr 03 2024 0.00000411 0.00000000 0.00% 0.00000411 0.00000411 0.00000411 0.00
      Apr 02 2024 0.00000411 -0.00000044 -9.67% 0.00000407 0.00000411 0.00000407 1,636.00
      Apr 01 2024 0.00000455 0.00000000 0.00% 0.00000455 0.00000455 0.00000455 0.00
      Mar 31 2024 0.00000455 0.00000000 0.00% 0.00000455 0.00000455 0.00000455 0.00
      Mar 30 2024 0.00000455 0.00000000 0.00% 0.00000455 0.00000455 0.00000455 0.00
      Mar 29 2024 0.00000455 0.00000000 0.00% 0.00000455 0.00000455 0.00000455 0.00
      Mar 28 2024 0.00000455 0.00000000 0.00% 0.00000455 0.00000455 0.00000455 0.00
      Mar 27 2024 0.00000455 -0.00000005 -1.09% 0.00000461 0.00000461 0.00000455 1,587.00
      Mar 26 2024 0.00000460 -0.00000008 -1.71% 0.00000465 0.00000465 0.00000460 55.00
      Mar 25 2024 0.00000468 0.00000000 0.00% 0.00000468 0.00000468 0.00000468 0.00
      Mar 24 2024 0.00000468 0.00000000 0.00% 0.00000468 0.00000468 0.00000468 0.00
      Mar 23 2024 0.00000468 0.00000000 0.00% 0.00000468 0.00000468 0.00000468 0.00
      Mar 22 2024 0.00000468 0.00000021 4.70% 0.00000468 0.00000468 0.00000468 0.00
      Mar 21 2024 0.00000447 0.00000000 0.00% 0.00000447 0.00000447 0.00000447 0.00
      Mar 20 2024 0.00000447 0.00000018 4.20% 0.00000447 0.00000447 0.00000447 41.00
      Mar 19 2024 0.00000429 -0.00000024 -5.30% 0.00000437 0.00000437 0.00000429 251.00
      Mar 18 2024 0.00000453 -0.00000043 -8.67% 0.00000453 0.00000453 0.00000453 83.00
      Mar 17 2024 0.00000496 0.00000000 0.00% 0.00000496 0.00000496 0.00000496 0.00
      Mar 16 2024 0.00000496 -0.00000020 -3.88% 0.00000496 0.00000496 0.00000496 20.00
      Mar 15 2024 0.00000516 0.00000011 2.18% 0.00000507 0.00000516 0.00000505 178.00
      Mar 14 2024 0.00000505 0.00000000 0.00% 0.00000505 0.00000505 0.00000505 0.00
      Mar 13 2024 0.00000505 0.00000000 0.00% 0.00000505 0.00000505 0.00000505 0.00
      Mar 12 2024 0.00000505 -0.00000015 -2.88% 0.00000509 0.00000509 0.00000505 160.00
      Mar 11 2024 0.00000520 0.00000008 1.56% 0.00000530 0.00000534 0.00000517 528.00
      Mar 10 2024 0.00000512 0.00000000 0.00% 0.00000512 0.00000512 0.00000512 0.00
      Mar 09 2024 0.00000512 0.00000000 0.00% 0.00000512 0.00000512 0.00000512 0.00
      Mar 08 2024 0.00000512 -0.00000029 -5.36% 0.00000512 0.00000514 0.00000506 3,853.00
      Mar 07 2024 0.00000541 0.00000000 0.00% 0.00000541 0.00000541 0.00000541 0.00
      Mar 06 2024 0.00000541 0.00000003 0.56% 0.00000541 0.00000541 0.00000541 43.00
      Mar 05 2024 0.00000538 -0.00000050 -8.50% 0.00000558 0.00000558 0.00000516 399.00
      Mar 04 2024 0.00000588 -0.00000066 -10.09% 0.00000664 0.00000664 0.00000588 842.00
      Mar 03 2024 0.00000654 -0.00000012 -1.80% 0.00000638 0.00000654 0.00000601 10,708.00
      Mar 02 2024 0.00000666 0.00000000 0.00% 0.00000666 0.00000666 0.00000666 0.00
      Mar 01 2024 0.00000666 -0.00000045 -6.33% 0.00000666 0.00000666 0.00000666 45.00
      Feb 29 2024 0.00000711 0.00000000 0.00% 0.00000711 0.00000711 0.00000711 0.00
      Feb 28 2024 0.00000711 0.00000081 12.86% 0.00000651 0.00000744 0.00000627 10,648.00
      Feb 27 2024 0.00000630 -0.00000094 -12.98% 0.00000630 0.00000630 0.00000630 90.00
      Feb 26 2024 0.00000724 0.00000040 5.85% 0.00000744 0.00000744 0.00000723 401.00
      Feb 24 2024 0.00000684 0.00000000 0.00% 0.00000684 0.00000684 0.00000684 0.00
      Feb 23 2024 0.00000684 0.00000000 0.00% 0.00000684 0.00000684 0.00000684 0.00

      Your Recent History

      HITB
      CTSIBTC
      Cartesi Token
      ASX
      STZ
      Strzelecki Metals
      LSE
      17HL
      Prov.man 22
      TSXV
      AIMC.P
      Aim3 Ventures
      LSE
      PUS5
      Wt 5x S $ L�
      COIN
      IQVUSD
      IQV4U
      COIN
      LINARGBP
      AMEX
      JANZ
      TrueShares Structured Ou...
      LSE
      0JHS
      Ishares Msci Acwi Etf
      USOTC
      KDXRF
      KDX Realty Investment (PK)
      USOTC
      KZHXY
      Kazakhtelecom (CE)
      COIN
      LYNBTC
      BIT
      UR9E4W
      UniCredit Bank
      USOTC
      CSSDF
      Kape Technologies (CE)
      LSE
      FTFX
      Ftfactorfx Cl A
      LSE
      0ID1
      Duke Energy
      Delayed Upgrade Clock