CTSI Monthly Summary - May 2022
Cartesi (CTSIUSDT) · View full coin page
In May 2022, Cartesi (CTSI) declined 20.62% on Binance USDT markets, moving from an open of $0.2653 to a close of $0.2106. The month's high printed at $0.3032 while the low sat at $0.1278. Traders exchanged about $104.38M in notional volume across 31 sessions (avg $3.37M/day), with realized daily volatility near 7.89%. The strongest session was May 14 (+10.68%), and the weakest was May 9 (-22.57%).
Opening Price
$0.2653
Closing Price
$0.2106
Highest Price
$0.3032
Lowest Price
$0.1278
Monthly Gain/Loss
-20.62%
Trading Volume
$104.38M
Avg Daily Volume
$3.37M
Volatility
7.89%
Market Cap
$20.46M
Best Trading Day
May 14
(+10.68%)
Worst Trading Day
May 9
(-22.57%)
Key market insights for May 2022:
Cartesi traded across 31 sessions with
508,955 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
CTSI — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cartesi in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | +4.99% | +$0.0100 | $0.2006 | $0.2192 | $0.1934 | $0.2106 | $6.31M | 30,396,536.00 | 26,954 |
| May 30, 2022 | +0.45% | +$0.0009 | $0.1998 | $0.2068 | $0.1902 | $0.2007 | $4.00M | 20,252,902.00 | 19,509 |
| May 29, 2022 | +9.97% | +$0.0181 | $0.1816 | $0.2009 | $0.1750 | $0.1997 | $1.94M | 10,400,590.00 | 9,017 |
| May 28, 2022 | +3.54% | +$0.0062 | $0.1753 | $0.1845 | $0.1737 | $0.1815 | $1.74M | 9,638,464.00 | 7,500 |
| May 27, 2022 | -3.63% | $-0.0066 | $0.1818 | $0.1834 | $0.1713 | $0.1752 | $2.71M | 15,253,590.00 | 12,284 |
| May 26, 2022 | -3.04% | $-0.0057 | $0.1873 | $0.1925 | $0.1720 | $0.1816 | $3.25M | 17,874,925.00 | 13,681 |
| May 25, 2022 | -1.37% | $-0.0026 | $0.1897 | $0.1940 | $0.1823 | $0.1871 | $1.98M | 10,572,608.00 | 9,005 |
| May 24, 2022 | +9.98% | +$0.0172 | $0.1724 | $0.1929 | $0.1707 | $0.1896 | $3.73M | 20,493,848.00 | 16,868 |
| May 23, 2022 | -10.77% | $-0.0208 | $0.1931 | $0.2006 | $0.1700 | $0.1723 | $3.77M | 19,997,478.00 | 18,251 |
| May 22, 2022 | +3.82% | +$0.0071 | $0.1861 | $0.1971 | $0.1809 | $0.1932 | $2.40M | 12,512,722.00 | 10,915 |
| May 21, 2022 | +1.36% | +$0.0025 | $0.1834 | $0.1937 | $0.1790 | $0.1859 | $1.39M | 7,491,892.00 | 6,967 |
| May 20, 2022 | -6.56% | $-0.0129 | $0.1965 | $0.1975 | $0.1777 | $0.1836 | $1.72M | 9,153,338.00 | 9,174 |
| May 19, 2022 | +7.73% | +$0.0141 | $0.1825 | $0.1992 | $0.1751 | $0.1966 | $2.28M | 12,168,656.00 | 11,476 |
| May 18, 2022 | -10.02% | $-0.0203 | $0.2026 | $0.2118 | $0.1814 | $0.1823 | $2.30M | 11,792,639.00 | 12,895 |
| May 17, 2022 | +7.76% | +$0.0146 | $0.1881 | $0.2109 | $0.1861 | $0.2027 | $2.55M | 12,902,076.00 | 12,226 |
| May 16, 2022 | -7.16% | $-0.0145 | $0.2025 | $0.2030 | $0.1778 | $0.1880 | $2.39M | 12,761,155.00 | 12,741 |
| May 15, 2022 | +0.85% | +$0.0017 | $0.2008 | $0.2077 | $0.1839 | $0.2025 | $3.51M | 18,133,988.00 | 16,294 |
| May 14, 2022 | +10.68% | +$0.0194 | $0.1816 | $0.2046 | $0.1661 | $0.2010 | $2.69M | 14,829,107.00 | 16,015 |
| May 13, 2022 | +7.19% | +$0.0122 | $0.1696 | $0.2194 | $0.1670 | $0.1818 | $3.95M | 19,670,673.00 | 19,800 |
| May 12, 2022 | -3.25% | $-0.0057 | $0.1753 | $0.1883 | $0.1380 | $0.1696 | $5.90M | 35,982,836.00 | 34,875 |
| May 11, 2022 | -14.54% | $-0.0299 | $0.2056 | $0.2300 | $0.1278 | $0.1757 | $11.09M | 58,877,818.90 | 60,324 |
| May 10, 2022 | +6.64% | +$0.0128 | $0.1928 | $0.2313 | $0.1866 | $0.2056 | $4.15M | 19,472,149.00 | 20,107 |
| May 09, 2022 | -22.57% | $-0.0563 | $0.2494 | $0.2566 | $0.1910 | $0.1931 | $4.04M | 18,034,342.80 | 19,623 |
| May 08, 2022 | -2.73% | $-0.0070 | $0.2563 | $0.2605 | $0.2468 | $0.2493 | $2.75M | 10,823,868.00 | 12,861 |
| May 07, 2022 | -4.29% | $-0.0115 | $0.2679 | $0.2701 | $0.2467 | $0.2564 | $2.00M | 7,611,937.00 | 10,058 |
| May 06, 2022 | -0.33% | $-0.0009 | $0.2691 | $0.2748 | $0.2567 | $0.2682 | $2.73M | 10,268,024.00 | 13,300 |
| May 05, 2022 | -9.69% | $-0.0289 | $0.2982 | $0.3032 | $0.2597 | $0.2693 | $3.21M | 11,405,001.00 | 15,684 |
| May 04, 2022 | +9.64% | +$0.0262 | $0.2719 | $0.3015 | $0.2705 | $0.2981 | $3.35M | 11,836,502.00 | 14,567 |
| May 03, 2022 | -1.02% | $-0.0028 | $0.2747 | $0.2870 | $0.2665 | $0.2719 | $3.93M | 14,120,163.00 | 16,030 |
| May 02, 2022 | -3.85% | $-0.0110 | $0.2857 | $0.2888 | $0.2670 | $0.2747 | $2.87M | 10,350,281.00 | 12,822 |
| May 01, 2022 | +7.58% | +$0.0201 | $0.2653 | $0.2898 | $0.2590 | $0.2854 | $3.77M | 13,682,086.00 | 17,132 |
CTSI — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Cartesi across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+7.58%
$0.2854
2
-3.85%
$0.2747
3
-1.02%
$0.2719
4
+9.64%
$0.2981
5
-9.69%
$0.2693
6
-0.33%
$0.2682
7
-4.29%
$0.2564
8
-2.73%
$0.2493
9
-22.57%
$0.1931
10
+6.64%
$0.2056
11
-14.54%
$0.1757
12
-3.25%
$0.1696
13
+7.19%
$0.1818
14
+10.68%
$0.2010
15
+0.85%
$0.2025
16
-7.16%
$0.1880
17
+7.76%
$0.2027
18
-10.02%
$0.1823
19
+7.73%
$0.1966
20
-6.56%
$0.1836
21
+1.36%
$0.1859
22
+3.82%
$0.1932
23
-10.77%
$0.1723
24
+9.98%
$0.1896
25
-1.37%
$0.1871
26
-3.04%
$0.1816
27
-3.63%
$0.1752
28
+3.54%
$0.1815
29
+9.97%
$0.1997
30
+0.45%
$0.2007
31
+4.99%
$0.2106
CTSI — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cartesi in May 2022.
Monthly Summaries for CTSI
Explore other months of Cartesi price history by year.
Explore summaries for May 2022
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.