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

Options Flow

Live Options Flow

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 TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,105.19
0.15%
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:CTSIEUR)

  6. Cartesi Token (Bitstamp:CTSIEUR) Historical

CTSIEUR Cartesi Token

0.1868
0.00 (0.00%)
13:43:04 - Realtime Data

CTSIEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.1868 0.00 0.00% 0.1868 0.1868 0.1868 0.00
Jun 13 2024 0.1868 0.00 0.00% 0.1868 0.1868 0.1868 0.00
Jun 12 2024 0.1868 0.006 3.32% 0.1838 0.1869 0.1838 10,339.00
Jun 11 2024 0.1808 -0.0076 -4.03% 0.1812 0.1812 0.1798 2,332.00
Jun 10 2024 0.1884 -0.0063 -3.24% 0.1921 0.1938 0.1884 2,632.00
Jun 09 2024 0.1947 -0.0006 -0.31% 0.1923 0.1947 0.1923 2,912.00
Jun 08 2024 0.1953 0.00 0.00% 0.1953 0.1953 0.1953 0.00
Jun 07 2024 0.1953 -0.0237 -10.82% 0.2049 0.2049 0.1953 9,507.00
Jun 06 2024 0.219 -0.0071 -3.14% 0.2255 0.2255 0.219 369.00
Jun 05 2024 0.2261 0.0011 0.49% 0.2261 0.2261 0.2261 450.00
Jun 04 2024 0.225 0.00 0.00% 0.225 0.225 0.225 0.00
Jun 03 2024 0.225 0.0124 5.83% 0.2253 0.2353 0.2214 4,880.00
Jun 02 2024 0.2126 -0.0016 -0.75% 0.2126 0.2126 0.2126 200.00
Jun 01 2024 0.2142 0.00 0.00% 0.2142 0.2142 0.2142 0.00
May 31 2024 0.2142 0.0004 0.19% 0.2112 0.2142 0.2112 6,820.00
May 30 2024 0.2138 -0.0042 -1.93% 0.2169 0.2169 0.2138 708.00
May 29 2024 0.218 0.003 1.40% 0.2228 0.2228 0.218 1,274.00
May 28 2024 0.215 -0.0032 -1.47% 0.215 0.215 0.215 216.00
May 27 2024 0.2182 -0.0012 -0.55% 0.2182 0.2182 0.2182 1,079.00
May 26 2024 0.2194 -0.0179 -7.54% 0.2236 0.2236 0.2194 1,316.00
May 25 2024 0.2373 0.0268 12.73% 0.217 0.2511 0.217 54,494.00
May 24 2024 0.2105 0.0241 12.93% 0.1864 0.2105 0.1862 12,140.00
May 23 2024 0.1864 -0.0054 -2.82% 0.1991 0.1991 0.1864 2,397.00
May 22 2024 0.1918 -0.0036 -1.84% 0.1918 0.195 0.1918 1,367.00
May 21 2024 0.1954 0.0045 2.36% 0.195 0.2006 0.1944 7,094.00
May 20 2024 0.1909 0.0107 5.94% 0.1909 0.1909 0.1909 307.00
May 19 2024 0.1802 -0.0047 -2.54% 0.1833 0.1843 0.1802 653.00
May 18 2024 0.1849 0.0048 2.67% 0.185 0.1861 0.1849 2,021.00
May 17 2024 0.1801 0.0035 1.98% 0.1801 0.1801 0.1801 9,242.00
May 16 2024 0.1766 0.0074 4.37% 0.1768 0.1768 0.1766 369.00
May 15 2024 0.1692 0.00 0.00% 0.1692 0.1692 0.1692 0.00
May 14 2024 0.1692 -0.0072 -4.08% 0.1721 0.1721 0.1692 463.00
May 13 2024 0.1764 -0.0031 -1.73% 0.1764 0.1764 0.1764 70.00
May 12 2024 0.1795 0.00 0.00% 0.1795 0.1795 0.1795 0.00
May 11 2024 0.1795 0.00 0.00% 0.1795 0.1795 0.1795 0.00
May 10 2024 0.1795 -0.002 -1.10% 0.1873 0.1877 0.1775 71,274.00
May 09 2024 0.1815 -0.0072 -3.82% 0.1815 0.1815 0.1815 539.00
May 08 2024 0.1887 0.00 0.00% 0.1887 0.1887 0.1887 0.00
May 07 2024 0.1887 0.00 0.00% 0.1887 0.1887 0.1887 0.00
May 06 2024 0.1887 -0.003 -1.56% 0.1859 0.1887 0.1859 16,771.00
May 05 2024 0.1917 0.0054 2.90% 0.1844 0.1919 0.1831 2,837.00
May 04 2024 0.1863 0.00 0.00% 0.1863 0.1863 0.1863 0.00
May 03 2024 0.1863 0.0069 3.85% 0.1812 0.1863 0.1809 21,706.00
May 02 2024 0.1794 0.0043 2.46% 0.172 0.1794 0.172 1,660.00
May 01 2024 0.1751 0.0054 3.18% 0.1744 0.1751 0.165 8,685.00
Apr 30 2024 0.1697 -0.0313 -15.57% 0.180 0.180 0.1697 951.00
Apr 29 2024 0.201 0.00 0.00% 0.201 0.201 0.201 0.00
Apr 28 2024 0.201 -0.004 -1.95% 0.1991 0.2038 0.1946 19,405.00
Apr 27 2024 0.205 0.0195 10.51% 0.1933 0.2297 0.1933 257,019.00
Apr 26 2024 0.1855 -0.0182 -8.93% 0.1855 0.1855 0.1855 229.00
Apr 25 2024 0.2037 0.00 0.00% 0.2037 0.2037 0.2037 0.00
Apr 24 2024 0.2037 0.00 0.00% 0.2037 0.2037 0.2037 0.00
Apr 23 2024 0.2037 -0.0067 -3.18% 0.2022 0.2037 0.2022 8,446.00
Apr 22 2024 0.2104 0.0084 4.16% 0.2104 0.2104 0.2104 591.00
Apr 21 2024 0.202 0.0051 2.59% 0.202 0.202 0.202 2,400.00
Apr 20 2024 0.1969 0.0063 3.31% 0.1969 0.1969 0.1969 114.00
Apr 19 2024 0.1906 0.0083 4.55% 0.1904 0.1906 0.1894 5,976.00
Apr 18 2024 0.1823 0.0025 1.39% 0.1861 0.1861 0.1822 4,780.00
Apr 17 2024 0.1798 -0.0099 -5.22% 0.1879 0.1879 0.175 13,329.00
Apr 16 2024 0.1897 0.0061 3.32% 0.1824 0.1897 0.1824 953.00
Apr 15 2024 0.1836 -0.0018 -0.97% 0.1982 0.199 0.1836 22,571.00
Apr 14 2024 0.1854 0.0105 6.00% 0.1716 0.1932 0.1626 2,915,894.00
Apr 13 2024 0.1749 -0.031 -15.06% 0.205 0.205 0.1475 115,071.00
Apr 12 2024 0.2059 -0.0526 -20.35% 0.244 0.244 0.1994 54,716.00
Apr 11 2024 0.2585 0.00 0.00% 0.2585 0.2585 0.2585 0.00
Apr 10 2024 0.2585 0.0008 0.31% 0.254 0.2585 0.254 302.00
Apr 09 2024 0.2577 -0.0087 -3.27% 0.2695 0.2695 0.2577 4,320.00
Apr 08 2024 0.2664 0.0111 4.35% 0.2571 0.2664 0.2528 427.00
Apr 07 2024 0.2553 0.0042 1.67% 0.2627 0.2627 0.2553 7,533.00
Apr 06 2024 0.2511 0.00 0.00% 0.2511 0.2511 0.2511 0.00
Apr 05 2024 0.2511 -0.0054 -2.11% 0.2511 0.2511 0.2511 24.00
Apr 04 2024 0.2565 0.00 0.00% 0.2565 0.2565 0.2565 0.00
Apr 03 2024 0.2565 0.0118 4.82% 0.2483 0.2565 0.241 3,678.00
Apr 02 2024 0.2447 -0.0206 -7.76% 0.250 0.250 0.2447 1,750.00
Apr 01 2024 0.2653 -0.0244 -8.42% 0.2852 0.2852 0.2653 10,551.00
Mar 31 2024 0.2897 -0.004 -1.36% 0.2937 0.2937 0.2877 1,320.00
Mar 30 2024 0.2937 -0.003 -1.01% 0.2937 0.2937 0.2937 94.00
Mar 29 2024 0.2967 0.0019 0.64% 0.3064 0.3064 0.2967 2,606.00
Mar 28 2024 0.2948 0.0037 1.27% 0.2934 0.2953 0.2933 3,404.00
Mar 27 2024 0.2911 -0.0087 -2.90% 0.3011 0.3058 0.2911 13,450.00
Mar 26 2024 0.2998 0.005 1.70% 0.3047 0.3054 0.2961 22,991.00
Mar 25 2024 0.2948 0.0204 7.43% 0.289 0.2948 0.2878 1,954.00
Mar 24 2024 0.2744 0.00 0.00% 0.2744 0.2744 0.2744 0.00
Mar 23 2024 0.2744 -0.004 -1.44% 0.2744 0.2744 0.2744 142.00
Mar 22 2024 0.2784 -0.003 -1.07% 0.275 0.2784 0.275 6,692.00
Mar 21 2024 0.2814 0.006 2.18% 0.2751 0.2814 0.2751 1,446.00
Mar 20 2024 0.2754 0.0143 5.48% 0.2451 0.2755 0.241 2,220.00
Mar 19 2024 0.2611 -0.0256 -8.93% 0.2795 0.2795 0.2448 11,791.00
Mar 18 2024 0.2867 -0.0123 -4.11% 0.290 0.290 0.2802 30,715.00
Mar 17 2024 0.299 0.0102 3.53% 0.2812 0.299 0.2812 798.00
Mar 16 2024 0.2888 -0.0269 -8.52% 0.3189 0.3211 0.285 875.00

Your Recent History

BSTP
CTSIEUR
Cartesi Token
USOTC
SUCEF
Sumitomo Osaka Cemen (PK)
BIT
UV8B2T
UniCredit Bank
LSE
AS08
Bk. China 26
BITMOT
988252
Worldbank Mc Gn26 Usd
LSE
13QN
Goldmans
COIN
CRUIZEEUR
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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