CTSI Monthly Summary - May 2020
Cartesi (CTSIUSDT) · View full coin page
In May 2020, Cartesi (CTSI) declined 18.98% on Binance USDT markets, moving from an open of $0.0395 to a close of $0.0320. The month's high printed at $0.0437 while the low sat at $0.0264. Traders exchanged about $31.57M in notional volume across 31 sessions (avg $1.02M/day), with realized daily volatility near 7.91%. The strongest session was May 17 (+28.02%), and the weakest was May 21 (-15.87%).
Opening Price
$0.0395
Closing Price
$0.0320
Highest Price
$0.0437
Lowest Price
$0.0264
Monthly Gain/Loss
-18.98%
Trading Volume
$31.57M
Avg Daily Volume
$1.02M
Volatility
7.91%
Market Cap
$20.46M
Best Trading Day
May 17
(+28.02%)
Worst Trading Day
May 21
(-15.87%)
Key market insights for May 2020:
Cartesi traded across 31 sessions with
188,343 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
CTSI — May 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cartesi in May 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2020 | -7.14% | $-0.0025 | $0.0344 | $0.0357 | $0.0318 | $0.0320 | $503.05K | 14,906,613.00 | 4,724 |
| May 30, 2020 | -4.49% | $-0.0016 | $0.0361 | $0.0372 | $0.0333 | $0.0344 | $994.69K | 28,277,049.60 | 7,714 |
| May 29, 2020 | +15.00% | +$0.0047 | $0.0312 | $0.0380 | $0.0309 | $0.0359 | $1.63M | 47,464,691.40 | 11,550 |
| May 28, 2020 | +0.03% | +$0.0000 | $0.0312 | $0.0326 | $0.0300 | $0.0313 | $458.47K | 14,618,964.50 | 4,632 |
| May 27, 2020 | -3.61% | $-0.0012 | $0.0324 | $0.0331 | $0.0310 | $0.0312 | $510.81K | 15,985,995.60 | 3,919 |
| May 26, 2020 | -4.28% | $-0.0015 | $0.0339 | $0.0368 | $0.0318 | $0.0324 | $1.10M | 31,828,475.40 | 7,298 |
| May 25, 2020 | +11.05% | +$0.0034 | $0.0304 | $0.0348 | $0.0296 | $0.0338 | $834.96K | 25,887,493.10 | 5,201 |
| May 24, 2020 | -5.75% | $-0.0019 | $0.0326 | $0.0340 | $0.0304 | $0.0307 | $510.99K | 15,559,085.40 | 3,366 |
| May 23, 2020 | -3.33% | $-0.0011 | $0.0337 | $0.0349 | $0.0321 | $0.0325 | $423.19K | 12,711,586.50 | 2,635 |
| May 22, 2020 | +1.85% | +$0.0006 | $0.0330 | $0.0369 | $0.0321 | $0.0336 | $1.14M | 33,644,934.90 | 6,722 |
| May 21, 2020 | -15.87% | $-0.0062 | $0.0390 | $0.0437 | $0.0320 | $0.0328 | $2.18M | 57,820,058.10 | 12,078 |
| May 20, 2020 | +3.26% | +$0.0012 | $0.0378 | $0.0406 | $0.0352 | $0.0390 | $1.80M | 47,233,419.70 | 10,368 |
| May 19, 2020 | +5.30% | +$0.0019 | $0.0360 | $0.0396 | $0.0334 | $0.0379 | $1.95M | 53,704,827.10 | 9,839 |
| May 18, 2020 | -2.94% | $-0.0011 | $0.0371 | $0.0420 | $0.0354 | $0.0360 | $2.75M | 70,954,549.70 | 14,444 |
| May 17, 2020 | +28.02% | +$0.0081 | $0.0290 | $0.0399 | $0.0289 | $0.0371 | $1.72M | 51,217,692.50 | 10,065 |
| May 16, 2020 | +2.59% | +$0.0007 | $0.0282 | $0.0290 | $0.0277 | $0.0289 | $199.82K | 6,972,997.90 | 1,268 |
| May 15, 2020 | -2.48% | $-0.0007 | $0.0286 | $0.0294 | $0.0278 | $0.0279 | $199.85K | 6,969,870.40 | 1,314 |
| May 14, 2020 | -4.16% | $-0.0012 | $0.0298 | $0.0307 | $0.0283 | $0.0285 | $368.90K | 12,654,325.60 | 2,450 |
| May 13, 2020 | +2.69% | +$0.0008 | $0.0290 | $0.0302 | $0.0284 | $0.0298 | $323.72K | 11,061,721.70 | 2,040 |
| May 12, 2020 | +5.05% | +$0.0014 | $0.0275 | $0.0311 | $0.0270 | $0.0289 | $521.55K | 17,895,866.00 | 3,425 |
| May 11, 2020 | -5.82% | $-0.0017 | $0.0292 | $0.0313 | $0.0271 | $0.0275 | $467.21K | 16,118,332.00 | 3,320 |
| May 10, 2020 | -9.71% | $-0.0031 | $0.0324 | $0.0324 | $0.0264 | $0.0292 | $702.63K | 24,370,566.70 | 4,804 |
| May 09, 2020 | +0.91% | +$0.0003 | $0.0319 | $0.0345 | $0.0315 | $0.0322 | $589.21K | 18,005,208.40 | 2,951 |
| May 08, 2020 | -0.28% | $-0.0001 | $0.0322 | $0.0339 | $0.0307 | $0.0321 | $637.89K | 19,856,403.70 | 3,956 |
| May 07, 2020 | -6.77% | $-0.0023 | $0.0346 | $0.0356 | $0.0310 | $0.0322 | $864.79K | 26,032,105.30 | 5,187 |
| May 06, 2020 | -7.34% | $-0.0027 | $0.0373 | $0.0394 | $0.0346 | $0.0346 | $1.05M | 28,419,853.80 | 5,604 |
| May 05, 2020 | -1.53% | $-0.0006 | $0.0379 | $0.0411 | $0.0363 | $0.0373 | $1.72M | 44,610,026.10 | 8,624 |
| May 04, 2020 | +1.20% | +$0.0005 | $0.0374 | $0.0411 | $0.0339 | $0.0379 | $2.26M | 59,845,238.70 | 10,818 |
| May 03, 2020 | -0.19% | $-0.0001 | $0.0375 | $0.0382 | $0.0338 | $0.0375 | $1.13M | 31,198,843.60 | 6,730 |
| May 02, 2020 | -4.16% | $-0.0016 | $0.0392 | $0.0397 | $0.0366 | $0.0376 | $789.58K | 20,869,197.50 | 5,077 |
| May 01, 2020 | -0.68% | $-0.0003 | $0.0395 | $0.0417 | $0.0370 | $0.0392 | $1.25M | 31,746,955.20 | 6,220 |
CTSI — May 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Cartesi across May 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.68%
$0.0392
2
-4.16%
$0.0376
3
-0.19%
$0.0375
4
+1.20%
$0.0379
5
-1.53%
$0.0373
6
-7.34%
$0.0346
7
-6.77%
$0.0322
8
-0.28%
$0.0321
9
+0.91%
$0.0322
10
-9.71%
$0.0292
11
-5.82%
$0.0275
12
+5.05%
$0.0289
13
+2.69%
$0.0298
14
-4.16%
$0.0285
15
-2.48%
$0.0279
16
+2.59%
$0.0289
17
+28.02%
$0.0371
18
-2.94%
$0.0360
19
+5.30%
$0.0379
20
+3.26%
$0.0390
21
-15.87%
$0.0328
22
+1.85%
$0.0336
23
-3.33%
$0.0325
24
-5.75%
$0.0307
25
+11.05%
$0.0338
26
-4.28%
$0.0324
27
-3.61%
$0.0312
28
+0.03%
$0.0313
29
+15.00%
$0.0359
30
-4.49%
$0.0344
31
-7.14%
$0.0320
CTSI — May 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cartesi in May 2020.
Monthly Summaries for CTSI
Explore other months of Cartesi price history by year.
Explore summaries for May 2020
Compare how other coins performed in the same month.
Keep researching CTSI
Switch to a shorter timeframe or size a position using the numbers above.