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...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36785
0.00%
Bitcoin
61,117.32
0.53%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. UNSW3
  5. Cartesi Token (Uniswap (v3):CTSIETH)

  6. Cartesi Token (Uniswap (v3):CTSIETH) Historical

CTSIETH Cartesi Token

0.000067
0.00000147 (2.24%)
01:50:35 - Realtime Data

CTSIETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.000066 0.00000018 0.27% 0.000067 0.000067 0.000066 1.00
May 09 2024 0.000066 -0.00000100 -1.50% 0.000065 0.000067 0.000065 4.00
May 08 2024 0.000067 0.00000069 1.05% 0.000065 0.000067 0.000064 5.00
May 07 2024 0.000066 0.00000100 1.55% 0.000066 0.000066 0.000063 16.00
May 06 2024 0.000065 -0.00000042 -0.65% 0.000065 0.000065 0.000065 0.00
May 05 2024 0.000065 0.00000001 0.02% 0.000065 0.000067 0.000065 6.00
May 04 2024 0.000065 0.00000025 0.39% 0.000065 0.000065 0.000064 0.00
May 03 2024 0.000065 -0.00000004 -0.06% 0.000065 0.000065 0.000063 17.00
May 02 2024 0.000065 0.00000200 3.16% 0.000062 0.000065 0.000062 3.00
May 01 2024 0.000063 0.00000300 4.95% 0.00006 0.000063 0.00006 5.00
Apr 30 2024 0.000061 -0.00000100 -1.61% 0.000063 0.000063 0.000061 2.00
Apr 29 2024 0.000062 -0.00000100 -1.58% 0.000063 0.000063 0.000061 8.00
Apr 28 2024 0.000063 -0.00000300 -4.54% 0.000067 0.000067 0.000063 15.00
Apr 27 2024 0.000066 0.00000300 4.72% 0.000062 0.00008 0.000061 137.00
Apr 26 2024 0.000064 -0.00000100 -1.55% 0.000063 0.000064 0.000062 2.00
Apr 25 2024 0.000065 -0.00000068 -1.04% 0.000065 0.000065 0.000062 11.00
Apr 24 2024 0.000065 -0.00000200 -2.99% 0.000067 0.000068 0.000065 6.00
Apr 23 2024 0.000067 -0.00000300 -4.30% 0.000069 0.00007 0.000067 6.00
Apr 22 2024 0.00007 0.00000200 2.96% 0.000069 0.000071 0.000068 18.00
Apr 21 2024 0.000067 -0.00000100 -1.46% 0.000068 0.000068 0.000067 1.00
Apr 20 2024 0.000069 0.00000300 4.58% 0.000065 0.00007 0.000065 9.00
Apr 19 2024 0.000065 -0.00000060 -0.91% 0.000064 0.000067 0.000064 6.00
Apr 18 2024 0.000066 0.00000200 3.10% 0.000063 0.000068 0.000062 13.00
Apr 17 2024 0.000064 0.00000080 1.26% 0.000063 0.000064 0.000062 6.00
Apr 16 2024 0.000064 0.00000300 4.91% 0.000061 0.000066 0.000061 9.00
Apr 15 2024 0.000061 -0.00000300 -4.68% 0.000063 0.000066 0.000061 12.00
Apr 14 2024 0.000064 0.00000400 6.68% 0.00006 0.000066 0.00006 22.00
Apr 13 2024 0.00006 -0.00000700 -10.42% 0.000066 0.000071 0.000058 48.00
Apr 12 2024 0.000067 -0.000011 -14.06% 0.000078 0.000078 0.000065 42.00
Apr 11 2024 0.000078 0.00000100 1.30% 0.000077 0.000079 0.000076 25.00
Apr 10 2024 0.000077 -0.00000300 -3.74% 0.000078 0.000079 0.000077 13.00
Apr 09 2024 0.00008 -0.00000002 -0.02% 0.000079 0.00008 0.000078 14.00
Apr 08 2024 0.00008 -0.00000100 -1.22% 0.000081 0.000082 0.000079 20.00
Apr 07 2024 0.000082 0.00000066 0.81% 0.000081 0.000085 0.000081 60.00
Apr 06 2024 0.000081 -0.00000025 -0.31% 0.000081 0.000083 0.000081 3.00
Apr 05 2024 0.000081 -0.00000200 -2.40% 0.000082 0.000084 0.000081 6.00
Apr 04 2024 0.000083 0.00000300 3.72% 0.00008 0.000085 0.00008 54.00
Apr 03 2024 0.000081 -0.00000023 -0.28% 0.00008 0.000084 0.00008 29.00
Apr 02 2024 0.000081 -0.00000062 -0.76% 0.000081 0.000083 0.000079 29.00
Apr 01 2024 0.000081 -0.00000400 -4.68% 0.000085 0.000088 0.00008 87.00
Mar 31 2024 0.000085 -0.00000500 -5.53% 0.000092 0.000092 0.000085 29.00
Mar 30 2024 0.00009 -0.00000300 -3.21% 0.000092 0.000094 0.00009 10.00
Mar 29 2024 0.000094 0.00000300 3.31% 0.000091 0.000094 0.000091 24.00
Mar 28 2024 0.000091 0.00000100 1.11% 0.00009 0.000091 0.000088 35.00
Mar 27 2024 0.00009 -0.00000067 -0.74% 0.00009 0.000093 0.00009 38.00
Mar 26 2024 0.00009 0.00000100 1.12% 0.000089 0.000093 0.000089 26.00
Mar 25 2024 0.000089 -0.00000043 -0.48% 0.00009 0.000092 0.000088 33.00
Mar 24 2024 0.00009 0.00000200 2.29% 0.000089 0.000092 0.000088 141.00
Mar 23 2024 0.000087 -0.00000082 -0.93% 0.000087 0.00009 0.000087 7.00
Mar 22 2024 0.000088 0.00000400 4.74% 0.000086 0.000089 0.000086 6.00
Mar 21 2024 0.000084 0.00 0.00% 0.000084 0.000084 0.000084 0.00
Mar 20 2024 0.000084 0.00000054 0.64% 0.000084 0.000084 0.000084 0.00
Mar 19 2024 0.000084 -0.00000400 -4.56% 0.000086 0.000087 0.000084 12.00
Mar 18 2024 0.000088 -0.00000300 -3.30% 0.000089 0.000089 0.000086 20.00
Mar 17 2024 0.000091 0.00000300 3.43% 0.000088 0.000091 0.000086 27.00
Mar 16 2024 0.000087 -0.00000400 -4.36% 0.000092 0.000094 0.000086 27.00
Mar 15 2024 0.000092 -0.00000600 -6.11% 0.000096 0.000098 0.000091 108.00
Mar 14 2024 0.000098 -0.00000100 -1.00% 0.0001 0.0001 0.000096 68.00
Mar 13 2024 0.0001 0.00000100 1.01% 0.000099 0.000103 0.000096 58.00
Mar 12 2024 0.000099 0.00000600 6.44% 0.000093 0.000099 0.000091 89.00
Mar 11 2024 0.000093 -0.00000400 -4.13% 0.000097 0.000097 0.000092 22.00
Mar 10 2024 0.000097 -0.00000099 -1.01% 0.000099 0.000099 0.000095 39.00
Mar 09 2024 0.000098 0.00000400 4.26% 0.000093 0.000101 0.000093 44.00
Mar 08 2024 0.000094 -0.00000400 -4.10% 0.000099 0.000099 0.00009 58.00
Mar 07 2024 0.000098 -0.00000016 -0.16% 0.000097 0.0001 0.000095 49.00
Mar 06 2024 0.000098 -0.00000100 -1.01% 0.000098 0.000098 0.000094 24.00
Mar 05 2024 0.000099 -0.000013 -11.59% 0.000111 0.000111 0.000098 122.00
Mar 04 2024 0.000112 -0.00000900 -7.42% 0.000121 0.000121 0.000109 103.00
Mar 03 2024 0.000121 -0.00000035 -0.29% 0.000118 0.000124 0.000115 98.00
Mar 02 2024 0.000122 -0.00000200 -1.62% 0.000126 0.000127 0.000118 80.00
Mar 01 2024 0.000124 0.00000700 6.00% 0.000116 0.000127 0.000115 119.00
Feb 29 2024 0.000117 -0.00000800 -6.42% 0.000127 0.000127 0.000115 99.00
Feb 28 2024 0.000125 0.000017 15.82% 0.00011 0.000142 0.000109 257.00
Feb 27 2024 0.000107 -0.00000200 -1.82% 0.000111 0.000111 0.000106 53.00
Feb 26 2024 0.00011 -0.00000600 -5.19% 0.000116 0.000126 0.000107 200.00
Feb 25 2024 0.000116 0.00000300 2.66% 0.00011 0.000121 0.00011 124.00
Feb 24 2024 0.000113 -0.00000041 -0.36% 0.000111 0.000113 0.00011 15.00
Feb 23 2024 0.000113 0.00000021 0.19% 0.000112 0.000118 0.000108 132.00
Feb 22 2024 0.000113 0.00001 9.68% 0.000104 0.000124 0.000101 462.00
Feb 21 2024 0.000103 0.00000100 0.98% 0.000104 0.00011 0.0001 58.00
Feb 20 2024 0.000102 -0.00000200 -1.92% 0.000104 0.000113 0.000101 80.00
Feb 19 2024 0.000104 -0.00000100 -0.95% 0.000104 0.000108 0.000101 36.00
Feb 18 2024 0.000105 -0.00000035 -0.33% 0.000103 0.000109 0.000103 52.00
Feb 17 2024 0.000105 -0.00000014 -0.13% 0.000104 0.000108 0.000103 24.00
Feb 16 2024 0.000106 -0.00000400 -3.66% 0.000112 0.000115 0.000103 190.00
Feb 15 2024 0.000109 -0.00000300 -2.68% 0.000114 0.000116 0.000108 34.00
Feb 14 2024 0.000112 -0.00000600 -5.09% 0.000119 0.000119 0.000109 65.00
Feb 13 2024 0.000118 0.00001 9.26% 0.000107 0.000129 0.000105 150.00
Feb 12 2024 0.000108 -0.00000400 -3.59% 0.000111 0.000114 0.000108 46.00
Feb 11 2024 0.000112 -0.00000300 -2.63% 0.000116 0.000117 0.00011 37.00
Feb 10 2024 0.000114 -0.00000061 -0.53% 0.000115 0.000117 0.000113 29.00

Your Recent History

UNSW3
CTSIETH
Cartesi Token
UNSW
$HRIMPETH
WhaleStreet $hrimp Token
BIT
BASF
BASF
COIN
DKPCBTC
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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