Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.2398000 | $0.2417000 | $0.2515000 | $0.2327000 |
2023-04-28 | $0.2417000 | $0.2236000 | $0.2436000 | $0.2186000 |
2023-04-29 | $0.2236000 | $0.2221000 | $0.2252000 | $0.2156000 |
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 | $0.2147000 | $0.2306000 | $0.2118000 |
2023-05-05 | $0.2147000 | $0.2161000 | $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 | $0.1784000 | $0.1792000 | $0.1670000 |
2023-05-10 | $0.1784000 | $0.1782000 | $0.1836000 | $0.1659000 |
2023-05-11 | $0.1782000 | $0.1782000 | $0.1782000 | $0.1782000 |
2023-05-12 | $0.1659000 | $0.1691000 | $0.1713000 | $0.1574000 |
2023-05-13 | $0.1691000 | $0.1637000 | $0.1697000 | $0.1625000 |
2023-05-14 | $0.1637000 | $0.1686000 | $0.1745000 | $0.1607000 |
2023-05-15 | $0.1686000 | $0.1707000 | $0.1760000 | $0.1640000 |
2023-05-16 | $0.1707000 | $0.1720000 | $0.1800000 | $0.1675000 |
2023-05-17 | $0.1720000 | $0.2083000 | $0.2185000 | $0.1658000 |
2023-05-18 | $0.2083000 | $0.1926000 | $0.2161000 | $0.1908000 |
2023-05-19 | $0.1926000 | $0.1914000 | $0.2074000 | $0.1853000 |
2023-05-20 | $0.1914000 | $0.1884000 | $0.1914000 | $0.1860000 |
2023-05-21 | $0.1884000 | $0.1818000 | $0.1889000 | $0.1809000 |
2023-05-22 | $0.1818000 | $0.1809000 | $0.1854000 | $0.1768000 |
2023-05-23 | $0.1809000 | $0.1813000 | $0.1883000 | $0.1792000 |
2023-05-24 | $0.1813000 | $0.1718000 | $0.1813000 | $0.1676000 |
2023-05-25 | $0.1718000 | $0.1709000 | $0.1765000 | $0.1671000 |
2023-05-26 | $0.1709000 | $0.1728000 | $0.1743000 | $0.1681000 |
2023-05-27 | $0.1728000 | $0.1721000 | $0.1739000 | $0.1699000 |
2023-05-28 | $0.1721000 | $0.1765000 | $0.1787000 | $0.1711000 |
2023-05-29 | $0.1765000 | $0.1806000 | $0.1969000 | $0.1739000 |
2023-05-30 | $0.1806000 | $0.1912000 | $0.2027000 | $0.1775000 |
2023-05-31 | $0.1912000 | $0.1829000 | $0.1918000 | $0.1768000 |
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 | $0.1833000 | $0.1885000 | $0.1820000 |
2023-06-05 | $0.1833000 | $0.1833000 | $0.1833000 | $0.1833000 |
2023-06-06 | $0.1587000 | $0.1645000 | $0.1666000 | $0.1541000 |
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 | $0.1219000 | $0.1484000 | $0.1082000 |
2023-06-11 | $0.1219000 | $0.1219000 | $0.1219000 | $0.1219000 |
2023-06-12 | $0.1254000 | $0.1270000 | $0.1292000 | $0.1214000 |
2023-06-13 | $0.1270000 | $0.1251000 | $0.1316000 | $0.1230000 |
2023-06-14 | $0.1251000 | $0.1313000 | $0.1392000 | $0.1235000 |
2023-06-15 | $0.1313000 | $0.1269000 | $0.1361000 | $0.1187000 |
2023-06-16 | $0.1269000 | $0.1285000 | $0.1326000 | $0.1225000 |
2023-06-17 | $0.1285000 | $0.1283000 | $0.1337000 | $0.1275000 |
2023-06-18 | $0.1283000 | $0.1268000 | $0.1333000 | $0.1260000 |
2023-06-19 | $0.1268000 | $0.1291000 | $0.1308000 | $0.1247000 |
2023-06-20 | $0.1291000 | $0.1392000 | $0.1420000 | $0.1239000 |
2023-06-21 | $0.1392000 | $0.1466000 | $0.1515000 | $0.1375000 |
2023-06-22 | $0.1466000 | $0.1419000 | $0.1516000 | $0.1415000 |
2023-06-23 | $0.1419000 | $0.1511000 | $0.1541000 | $0.1416000 |
2023-06-24 | $0.1511000 | $0.1496000 | $0.1544000 | $0.1463000 |
2023-06-25 | $0.1496000 | $0.1536000 | $0.1586000 | $0.1494000 |
2023-06-26 | $0.1536000 | $0.1463000 | $0.1542000 | $0.1428000 |
2023-06-27 | $0.1463000 | $0.1533000 | $0.1620000 | $0.1459000 |
2023-06-28 | $0.1533000 | $0.1411000 | $0.1533000 | $0.1386000 |
2023-06-29 | $0.1411000 | $0.1425000 | $0.1459000 | $0.1399000 |
2023-06-30 | $0.1425000 | $0.1530000 | $0.1562000 | $0.1392000 |
2023-07-01 | $0.1530000 | $0.1538000 | $0.1568000 | $0.1508000 |
2023-07-02 | $0.1538000 | $0.1546000 | $0.1548000 | $0.1487000 |
2023-07-03 | $0.1546000 | $0.1598000 | $0.1615000 | $0.1543000 |
2023-07-04 | $0.1598000 | $0.1596000 | $0.1624000 | $0.1574000 |
2023-07-05 | $0.1596000 | $0.1531000 | $0.1668000 | $0.1515000 |
2023-07-06 | $0.1531000 | $0.1478000 | $0.1599000 | $0.1474000 |
2023-07-07 | $0.1478000 | $0.1501000 | $0.1509000 | $0.1460000 |
2023-07-08 | $0.1501000 | $0.1523000 | $0.1542000 | $0.1493000 |
2023-07-09 | $0.1523000 | $0.1500000 | $0.1549000 | $0.1498000 |
2023-07-10 | $0.1500000 | $0.1776000 | $0.1923000 | $0.1437000 |
2023-07-11 | $0.1776000 | $0.1770000 | $0.1776000 | $0.1769000 |
2023-07-12 | $0.1578000 | $0.1598000 | $0.1684000 | $0.1564000 |
2023-07-13 | $0.1598000 | $0.1677000 | $0.1688000 | $0.1543000 |
2023-07-14 | $0.1677000 | $0.1613000 | $0.1720000 | $0.1573000 |
2023-07-15 | $0.1613000 | $0.1611000 | $0.1634000 | $0.1582000 |
2023-07-16 | $0.1611000 | $0.1547000 | $0.1614000 | $0.1542000 |
2023-07-17 | $0.1547000 | $0.1569000 | $0.1589000 | $0.1515000 |
2023-07-18 | $0.1569000 | $0.1526000 | $0.1587000 | $0.1499000 |
2023-07-19 | $0.1526000 | $0.1523000 | $0.1561000 | $0.1518000 |
2023-07-20 | $0.1523000 | $0.1523000 | $0.1569000 | $0.1499000 |
2023-07-21 | $0.1523000 | $0.1513000 | $0.1546000 | $0.1506000 |
2023-07-22 | $0.1513000 | $0.1491000 | $0.1545000 | $0.1479000 |
2023-07-23 | $0.1491000 | $0.1517000 | $0.1539000 | $0.1482000 |
2023-07-24 | $0.1517000 | $0.1445000 | $0.1529000 | $0.1424000 |
2023-07-25 | $0.1445000 | $0.1425000 | $0.1446000 | $0.1412000 |
2023-07-26 | $0.1425000 | $0.1461000 | $0.1465000 | $0.1401000 |
2023-07-27 | $0.1461000 | $0.1487000 | $0.1498000 | $0.1448000 |
2023-07-28 | $0.1487000 | $0.1484000 | $0.1505000 | $0.1475000 |
2023-07-29 | $0.1484000 | $0.1485000 | $0.1496000 | $0.1471000 |
2023-07-30 | $0.1485000 | $0.1445000 | $0.1487000 | $0.1408000 |
2023-07-31 | $0.1445000 | $0.1425000 | $0.1463000 | $0.1408000 |
2023-08-01 | $0.1425000 | $0.1468000 | $0.1485000 | $0.1387000 |
2023-08-02 | $0.1468000 | $0.1421000 | $0.1480000 | $0.1418000 |
2023-08-03 | $0.1421000 | $0.1437000 | $0.1452000 | $0.1416000 |
2023-08-04 | $0.1437000 | $0.1409000 | $0.1449000 | $0.1399000 |
2023-08-05 | $0.1409000 | $0.1408000 | $0.1413000 | $0.1391000 |
2023-08-06 | $0.1408000 | $0.1446000 | $0.1494000 | $0.1405000 |
2023-08-07 | $0.1446000 | $0.1468000 | $0.1470000 | $0.1408000 |
2023-08-08 | $0.1468000 | $0.1469000 | $0.1486000 | $0.1442000 |
2023-08-09 | $0.1469000 | $0.1479000 | $0.1503000 | $0.1458000 |
2023-08-10 | $0.1479000 | $0.1486000 | $0.1500000 | $0.1460000 |
2023-08-11 | $0.1486000 | $0.1499000 | $0.1507000 | $0.1479000 |
2023-08-12 | $0.1499000 | $0.1504000 | $0.1531000 | $0.1494000 |
2023-08-13 | $0.1504000 | $0.1525000 | $0.1560000 | $0.1486000 |
2023-08-14 | $0.1525000 | $0.1571000 | $0.1594000 | $0.1519000 |
2023-08-15 | $0.1571000 | $0.1433000 | $0.1579000 | $0.1375000 |
2023-08-16 | $0.1433000 | $0.1350000 | $0.1433000 | $0.1308000 |
2023-08-17 | $0.1350000 | $0.1211000 | $0.1379000 | $0.1077000 |
2023-08-18 | $0.1211000 | $0.1191000 | $0.1255000 | $0.1185000 |
2023-08-19 | $0.1191000 | $0.1215000 | $0.1217000 | $0.1179000 |
2023-08-20 | $0.1215000 | $0.1221000 | $0.1237000 | $0.1203000 |
2023-08-21 | $0.1221000 | $0.1195000 | $0.1221000 | $0.1165000 |
2023-08-22 | $0.1195000 | $0.1191000 | $0.1202000 | $0.1134000 |
2023-08-23 | $0.1191000 | $0.1226000 | $0.1239000 | $0.1183000 |
2023-08-24 | $0.1226000 | $0.1201000 | $0.1227000 | $0.1185000 |
2023-08-25 | $0.1201000 | $0.1226000 | $0.1230000 | $0.1173000 |
2023-08-26 | $0.1226000 | $0.1193000 | $0.1233000 | $0.1187000 |
2023-08-27 | $0.1193000 | $0.1211000 | $0.1226000 | $0.1190000 |
2023-08-28 | $0.1211000 | $0.1209000 | $0.1225000 | $0.1172000 |
2023-08-29 | $0.1209000 | $0.1253000 | $0.1277000 | $0.1179000 |
2023-08-30 | $0.1253000 | $0.1230000 | $0.1258000 | $0.1218000 |
2023-08-31 | $0.1230000 | $0.1184000 | $0.1238000 | $0.1159000 |
2023-09-01 | $0.1184000 | $0.1163000 | $0.1194000 | $0.1143000 |
2023-09-02 | $0.1163000 | $0.1227000 | $0.1289000 | $0.1147000 |
2023-09-03 | $0.1227000 | $0.1211000 | $0.1277000 | $0.1182000 |
2023-09-04 | $0.1211000 | $0.1265000 | $0.1337000 | $0.1211000 |
2023-09-05 | $0.1265000 | $0.1281000 | $0.1289000 | $0.1241000 |
2023-09-06 | $0.1281000 | $0.1245000 | $0.1291000 | $0.1218000 |
2023-09-07 | $0.1245000 | $0.1259000 | $0.1269000 | $0.1225000 |
2023-09-08 | $0.1259000 | $0.1248000 | $0.1272000 | $0.1225000 |
2023-09-09 | $0.1248000 | $0.1281000 | $0.1496000 | $0.1243000 |
2023-09-10 | $0.1281000 | $0.1223000 | $0.1283000 | $0.1195000 |
2023-09-11 | $0.1223000 | $0.1181000 | $0.1229000 | $0.1156000 |
2023-09-12 | $0.1181000 | $0.1182000 | $0.1231000 | $0.1175000 |
2023-09-13 | $0.1182000 | $0.1274000 | $0.1278000 | $0.1182000 |
2023-09-14 | $0.1274000 | $0.1252000 | $0.1278000 | $0.1243000 |
2023-09-15 | $0.1252000 | $0.1300000 | $0.1313000 | $0.1243000 |
2023-09-16 | $0.1300000 | $0.1294000 | $0.1304000 | $0.1269000 |
2023-09-17 | $0.1294000 | $0.1256000 | $0.1294000 | $0.1234000 |
2023-09-18 | $0.1256000 | $0.1257000 | $0.1289000 | $0.1243000 |
2023-09-19 | $0.1257000 | $0.1302000 | $0.1305000 | $0.1254000 |
2023-09-20 | $0.1302000 | $0.1296000 | $0.1314000 | $0.1269000 |
2023-09-21 | $0.1296000 | $0.1282000 | $0.1317000 | $0.1262000 |
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 | $0.1322000 | $0.1384000 | $0.1303000 |
2023-10-03 | $0.1322000 | $0.1293000 | $0.1339000 | $0.1288000 |
2023-10-04 | $0.1293000 | $0.1280000 | $0.1295000 | $0.1239000 |
2023-10-05 | $0.1280000 | $0.1280000 | $0.1280000 | $0.1280000 |
2023-10-06 | $0.1265000 | $0.1271000 | $0.1285000 | $0.1255000 |
2023-10-07 | $0.1271000 | $0.1271000 | $0.1271000 | $0.1271000 |
2023-10-08 | $0.1293000 | $0.1313000 | $0.1425000 | $0.1277000 |
2023-10-09 | $0.1313000 | $0.1268000 | $0.1318000 | $0.1231000 |
2023-10-10 | $0.1268000 | $0.1284000 | $0.1344000 | $0.1264000 |
2023-10-11 | $0.1284000 | $0.1240000 | $0.1284000 | $0.1210000 |
2023-10-12 | $0.1240000 | $0.1251000 | $0.1266000 | $0.1220000 |
2023-10-13 | $0.1251000 | $0.1251000 | $0.1251000 | $0.1251000 |
2023-10-15 | $0.1316000 | $0.1290000 | $0.1330000 | $0.1284000 |
2023-10-16 | $0.1290000 | $0.1310000 | $0.1377000 | $0.1290000 |
2023-10-17 | $0.1310000 | $0.1267000 | $0.1311000 | $0.1241000 |
2023-10-18 | $0.1267000 | $0.1267000 | $0.1267000 | $0.1267000 |
2023-10-20 | $0.1235000 | $0.1270000 | $0.1301000 | $0.1232000 |
2023-10-21 | $0.1270000 | $0.1304000 | $0.1322000 | $0.1266000 |
2023-10-22 | $0.1304000 | $0.1309000 | $0.1325000 | $0.1273000 |
2023-10-23 | $0.1309000 | $0.1381000 | $0.1394000 | $0.1297000 |
2023-10-24 | $0.1381000 | $0.1433000 | $0.1480000 | $0.1370000 |
2023-10-25 | $0.1433000 | $0.1483000 | $0.1497000 | $0.1417000 |
2023-10-26 | $0.1483000 | $0.1483000 | $0.1483000 | $0.1483000 |
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.
Sorry, detailed technology about Cartesi is not currently available
Sorry, detailed features about Cartesi is not currently available