ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
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
83.095
0.30%
Bitcoin
68,634.08
-1.09%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Cartesi Token (Huobi.pro:CTSIUSDT)

  6. Cartesi Token (Huobi.pro:CTSIUSDT) Historical

CTSIUSDT Cartesi Token

0.2477
0.0018 (0.73%)
22:53:37 - Realtime Data

CTSIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2024 0.2459 0.0086 3.62% 0.2375 0.2459 0.2337 89,224.00
May 26 2024 0.2373 -0.0168 -6.61% 0.2545 0.2548 0.2367 134,848.00
May 25 2024 0.2541 0.028 12.38% 0.226 0.2724 0.2258 131,108.00
May 24 2024 0.2261 0.0149 7.05% 0.2057 0.2286 0.2003 155,106.00
May 23 2024 0.2112 0.0007 0.33% 0.2107 0.2134 0.2097 46,514.00
May 22 2024 0.2105 -0.0013 -0.61% 0.2122 0.2138 0.2062 126,583.00
May 21 2024 0.2118 0.0012 0.57% 0.2101 0.2191 0.207 27,458.00
May 20 2024 0.2106 0.018 9.35% 0.1935 0.2111 0.1904 17,318.00
May 19 2024 0.1926 -0.0076 -3.80% 0.2004 0.2017 0.1926 11,917.00
May 18 2024 0.2002 -0.0001 -0.05% 0.1999 0.2029 0.1982 13,870.00
May 17 2024 0.2003 0.0067 3.46% 0.1934 0.2022 0.1926 16,998.00
May 16 2024 0.1936 -0.0015 -0.77% 0.1954 0.1987 0.1892 21,459.00
May 15 2024 0.1951 0.0131 7.20% 0.1827 0.1967 0.1809 20,585.00
May 14 2024 0.182 -0.0068 -3.60% 0.1886 0.1906 0.1815 17,400.00
May 13 2024 0.1888 -0.0036 -1.87% 0.1896 0.1944 0.1805 18,847.00
May 12 2024 0.1924 0.00 0.00% 0.1924 0.1924 0.1924 0.00
May 11 2024 0.1924 -0.0018 -0.93% 0.1939 0.1966 0.1924 14,484.00
May 10 2024 0.1942 -0.0079 -3.91% 0.202 0.2048 0.191 14,586.00
May 09 2024 0.2021 0.0052 2.64% 0.1959 0.2035 0.1932 13,133.00
May 08 2024 0.1969 -0.0031 -1.55% 0.1983 0.2018 0.1925 16,715.00
May 07 2024 0.200 0.00 0.00% 0.200 0.200 0.200 0.00
May 06 2024 0.200 -0.0067 -3.24% 0.2061 0.210 0.1995 8,779.00
May 05 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
May 04 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
May 03 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
May 02 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
May 01 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
Apr 30 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
Apr 29 2024 0.2067 0.00 0.00% 0.2067 0.2067 0.2067 0.00
Apr 28 2024 0.2067 -0.0104 -4.79% 0.2137 0.2183 0.2067 37,743.00
Apr 27 2024 0.2171 0.00 0.00% 0.2171 0.2171 0.2171 0.00
Apr 26 2024 0.2171 0.00 0.00% 0.2171 0.2171 0.2171 0.00
Apr 25 2024 0.2171 0.00 0.00% 0.2171 0.2171 0.2171 0.00
Apr 24 2024 0.2171 0.00 0.00% 0.2171 0.2171 0.2171 0.00
Apr 23 2024 0.2171 -0.0022 -1.00% 0.2191 0.2218 0.2126 24,530.00
Apr 22 2024 0.2193 0.0167 8.24% 0.2148 0.2215 0.2138 26,911.00
Apr 21 2024 0.2026 0.00 0.00% 0.2026 0.2026 0.2026 0.00
Apr 20 2024 0.2026 0.00 0.00% 0.2026 0.2026 0.2026 0.00
Apr 19 2024 0.2026 0.0047 2.37% 0.1975 0.2051 0.1839 33,728.00
Apr 18 2024 0.1979 -0.0045 -2.22% 0.1884 0.1994 0.1836 42,490.00
Apr 17 2024 0.2024 0.00 0.00% 0.2024 0.2024 0.2024 0.00
Apr 16 2024 0.2024 0.00 0.00% 0.2024 0.2024 0.2024 0.00
Apr 15 2024 0.2024 0.00 0.00% 0.2024 0.2024 0.2024 0.00
Apr 14 2024 0.2024 -0.0754 -27.14% 0.1855 0.2041 0.1766 71,589.00
Apr 13 2024 0.2778 0.00 0.00% 0.2778 0.2778 0.2778 0.00
Apr 12 2024 0.2778 0.00 0.00% 0.2778 0.2778 0.2778 0.00
Apr 11 2024 0.2778 0.00 0.00% 0.2778 0.2778 0.2778 0.00
Apr 10 2024 0.2778 -0.0138 -4.73% 0.2778 0.2796 0.2695 88,218.00
Apr 09 2024 0.2916 0.00 0.00% 0.2916 0.2916 0.2916 0.00
Apr 08 2024 0.2916 0.0122 4.37% 0.279 0.2938 0.2727 96,714.00
Apr 07 2024 0.2794 0.0037 1.34% 0.2759 0.2889 0.2748 53,936.00
Apr 06 2024 0.2757 0.0036 1.32% 0.2719 0.2788 0.271 80,688.00
Apr 05 2024 0.2721 -0.0083 -2.96% 0.2794 0.2804 0.2631 84,673.00
Apr 04 2024 0.2804 0.0109 4.04% 0.2691 0.2878 0.2668 55,491.00
Apr 03 2024 0.2695 0.0008 0.30% 0.2692 0.2778 0.2623 46,994.00
Apr 02 2024 0.2687 -0.0564 -17.35% 0.2913 0.2914 0.2617 40,399.00
Apr 01 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 31 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 30 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 29 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 28 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 27 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Mar 26 2024 0.3251 0.0314 10.69% 0.3171 0.3296 0.3166 17,664.00
Mar 25 2024 0.2937 0.00 0.00% 0.2937 0.2937 0.2937 0.00
Mar 24 2024 0.2937 0.00 0.00% 0.2937 0.2937 0.2937 0.00
Mar 23 2024 0.2937 -0.0001 -0.03% 0.2927 0.3038 0.2899 76,814.00
Mar 22 2024 0.2938 -0.0099 -3.26% 0.3059 0.3138 0.2852 182,853.00
Mar 21 2024 0.3037 0.0009 0.30% 0.3016 0.3103 0.2958 55,602.00
Mar 20 2024 0.3028 0.031 11.41% 0.2737 0.3036 0.2564 170,497.00
Mar 19 2024 0.2718 -0.0351 -11.44% 0.3073 0.3111 0.2635 179,877.00
Mar 18 2024 0.3069 -0.0212 -6.46% 0.3265 0.331 0.301 147,620.00
Mar 17 2024 0.3281 0.0166 5.33% 0.314 0.3323 0.2953 144,444.00
Mar 16 2024 0.3115 -0.0375 -10.74% 0.3489 0.3519 0.3029 158,612.00
Mar 15 2024 0.349 -0.0326 -8.54% 0.3825 0.387 0.3239 152,743.00
Mar 14 2024 0.3816 -0.0164 -4.12% 0.399 0.401 0.3646 111,191.00
Mar 13 2024 0.398 0.0062 1.58% 0.3907 0.4152 0.384 22,425.00
Mar 12 2024 0.3918 0.0127 3.35% 0.3792 0.3922 0.3523 19,944.00
Mar 11 2024 0.3791 -0.0011 -0.29% 0.3804 0.382 0.3628 22,040.00
Mar 10 2024 0.3802 0.0073 1.96% 0.3816 0.3911 0.3699 9,964.00
Mar 09 2024 0.3729 0.00 0.00% 0.3729 0.3729 0.3729 0.00
Mar 08 2024 0.3729 0.00 0.00% 0.3729 0.3729 0.3729 0.00
Mar 07 2024 0.3729 -0.0017 -0.45% 0.3748 0.3829 0.3601 20,536.00
Mar 06 2024 0.3746 0.0225 6.39% 0.3504 0.3769 0.3402 22,435.00
Mar 05 2024 0.3521 -0.0425 -10.77% 0.3949 0.4071 0.3328 33,489.00
Mar 04 2024 0.3946 -0.0273 -6.47% 0.4206 0.425 0.3823 119,324.00
Mar 03 2024 0.4219 0.0114 2.78% 0.4103 0.4328 0.3808 116,539.00
Mar 02 2024 0.4105 -0.0146 -3.43% 0.4224 0.4281 0.4036 92,246.00
Mar 01 2024 0.4251 0.030 7.59% 0.3957 0.4303 0.3933 96,589.00
Feb 29 2024 0.3951 0.0406 11.45% 0.4217 0.4277 0.3849 80,518.00
Feb 28 2024 0.3545 0.00 0.00% 0.3545 0.3545 0.3545 0.00

Your Recent History

HUOB
CTSIUSDT
Cartesi Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved