Cartesi
CTSI
Rank #815
$0.0398
Updated 25 days ago
Market Cap
$35.33M
24h Volume
$3.96M
Avg Volume (90d)
$8.71M
24h High/Low
$0.0404
$0.0377
$0.0377
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Proof of Stake (PoS)
Avalanche Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Infrastructure
YZi Labs (Prev. Binance Labs) Portfolio
Layer 2 (L2)
Rollup
Binance Launchpad
Modular Blockchain
Appchains
Layer 3 (L3)
Chains
Ethereum
0x491604c0fdf0834...
Avalanche
0x6b289cceaa8639e...
Optimistic Ethereum
0xec6adef5e1006bb...
Base
0x259fac10c5cbfef...
Polygon Pos
0x2727ab1c2d22170...
Arbitrum One
0x319f865b287fcc1...
Binance Smart Chain
0x8da443f84fea710...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0398 | $0.0404 | $0.0377 | $0.0398 | $3.96M | $35.33M |
| Dec 2, 2025 | $0.0375 | $0.0403 | $0.0367 | $0.0400 | $4.15M | $34.07M |
| Dec 1, 2025 | $0.0414 | $0.0414 | $0.0374 | $0.0375 | $4.53M | $34.04M |
| Nov 30, 2025 | $0.0430 | $0.0430 | $0.0421 | $0.0423 | $3.19M | $37.89M |
| Nov 29, 2025 | $0.0441 | $0.0449 | $0.0426 | $0.0430 | $3.58M | $38.81M |
| Nov 28, 2025 | $0.0443 | $0.0449 | $0.0432 | $0.0439 | $3.87M | $39.08M |
| Nov 27, 2025 | $0.0441 | $0.0451 | $0.0439 | $0.0440 | $4.19M | $39.42M |
| Nov 26, 2025 | $0.0441 | $0.0444 | $0.0422 | $0.0443 | $5.57M | $38.50M |
| Nov 25, 2025 | $0.0441 | $0.0445 | $0.0430 | $0.0440 | $7.14M | $38.83M |
| Nov 24, 2025 | $0.0439 | $0.0452 | $0.0431 | $0.0442 | $15.11M | $39.18M |
| Nov 23, 2025 | $0.0455 | $0.0505 | $0.0442 | $0.0446 | $22.25M | $40.95M |
| Nov 22, 2025 | $0.0471 | $0.0471 | $0.0413 | $0.0456 | $36.90M | $38.77M |
| Nov 21, 2025 | $0.0512 | $0.0590 | $0.0456 | $0.0460 | $103.23M | $45.06M |
| Nov 20, 2025 | $0.0403 | $0.0612 | $0.0403 | $0.0515 | $31.85M | $41.12M |
| Nov 19, 2025 | $0.0410 | $0.0414 | $0.0382 | $0.0399 | $3.57M | $35.74M |
| Nov 18, 2025 | $0.0399 | $0.0414 | $0.0397 | $0.0413 | $5.91M | $35.85M |
| Nov 17, 2025 | $0.0401 | $0.0423 | $0.0394 | $0.0400 | $5.58M | $36.21M |
| Nov 16, 2025 | $0.0417 | $0.0418 | $0.0387 | $0.0397 | $3.46M | $36.09M |
| Nov 15, 2025 | $0.0411 | $0.0424 | $0.0411 | $0.0417 | $3.73M | $37.20M |
| Nov 14, 2025 | $0.0439 | $0.0439 | $0.0410 | $0.0410 | $4.13M | $37.36M |
| Nov 13, 2025 | $0.0450 | $0.0467 | $0.0426 | $0.0436 | $4.87M | $40.04M |
| Nov 12, 2025 | $0.0454 | $0.0482 | $0.0444 | $0.0453 | $9.39M | $41.21M |
| Nov 11, 2025 | $0.0471 | $0.0520 | $0.0465 | $0.0471 | $12.33M | $41.77M |
| Nov 10, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $3.82M | $42.69M |
| Nov 9, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $5.47M | $43.23M |
| Nov 8, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $6.40M | $43.67M |
| Nov 7, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $4.16M | $37.69M |
| Nov 6, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $3.80M | $39.13M |
| Nov 5, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $6.53M | $37.87M |
| Nov 4, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $5.84M | $39.21M |
| Nov 3, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $6.11M | $44.18M |
| Nov 2, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $2.86M | $44.36M |
| Nov 1, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $3.28M | $42.89M |
| Oct 31, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $4.03M | $42.32M |
| Oct 30, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $4.31M | $45.48M |
| Oct 29, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $3.66M | $45.00M |
| Oct 28, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $3.77M | $45.81M |
| Oct 27, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $3.27M | $48.54M |
| Oct 26, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $2.70M | $47.13M |
| Oct 25, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $3.43M | $46.67M |
| Oct 24, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $3.87M | $46.25M |
| Oct 23, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $5.11M | $45.81M |
| Oct 22, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $4.72M | $47.76M |
| Oct 21, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $5.07M | $48.68M |
| Oct 20, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $3.55M | $48.79M |
| Oct 19, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $2.85M | $47.89M |
| Oct 18, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $6.30M | $47.64M |
| Oct 17, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $7.65M | $48.99M |
| Oct 16, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $4.92M | $51.18M |
| Oct 15, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $6.19M | $52.96M |
| Oct 14, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $8.28M | $55.04M |
| Oct 13, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $6.20M | $51.98M |
| Oct 12, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $8.52M | $45.71M |
| Oct 11, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $14.74M | $45.59M |
| Oct 10, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $7.17M | $63.68M |
| Oct 9, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $10.37M | $66.44M |
| Oct 8, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $6.48M | $62.97M |
| Oct 7, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $5.59M | $66.21M |
| Oct 6, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $5.98M | $64.52M |
| Oct 5, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $5.18M | $65.81M |
| Oct 4, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $7.05M | $68.45M |
| Oct 3, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $7.24M | $68.85M |
| Oct 2, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $9.09M | $68.39M |
| Oct 1, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $10.17M | $64.47M |
| Sep 30, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $11.79M | $65.76M |
| Sep 29, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $25.15M | $66.47M |