Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0234
-2.55%
$ 21.23 million $ 4.55 million
Mar 25, 2026 $ 0.024
-0.39%
$ 21.79 million $ 617,450
Mar 24, 2026 $ 0.0241
-0.09%
$ 21.87 million $ 648,898
Mar 23, 2026 $ 0.0241
+4.61%
$ 21.92 million $ 982,562
Mar 22, 2026 $ 0.0231
-3.03%
$ 23.1 million $ 833,974
Mar 21, 2026 $ 0.0238
-4.27%
$ 23.74 million $ 1.38 million
Mar 20, 2026 $ 0.0248
-0.80%
$ 24.83 million $ 1.11 million
Mar 19, 2026 $ 0.025
-0.97%
$ 25.06 million $ 2.06 million
Mar 18, 2026 $ 0.0253
-1.29%
$ 25.27 million $ 10.95 million
Mar 17, 2026 $ 0.0256
-1.90%
$ 25.61 million $ 1.82 million
Mar 16, 2026 $ 0.0261
+2.43%
$ 26.11 million $ 1.01 million
Mar 15, 2026 $ 0.0255
+0.99%
$ 25.49 million $ 858,659
Mar 14, 2026 $ 0.0252
-0.46%
$ 25.24 million $ 874,777
Mar 13, 2026 $ 0.0254
-0.63%
$ 25.35 million $ 1.13 million
Mar 12, 2026 $ 0.0255
+1.90%
$ 25.54 million $ 1.35 million
Mar 11, 2026 $ 0.025
-5.59%
$ 25.03 million $ 3.13 million
Mar 10, 2026 $ 0.0265
+11.41%
$ 26.45 million $ 5.56 million
Mar 9, 2026 $ 0.0238
+2.57%
$ 23.8 million $ 1.56 million
Mar 8, 2026 $ 0.0232
-1.97%
$ 23.21 million $ 2.63 million
Mar 7, 2026 $ 0.0237
-0.19%
$ 23.68 million $ 4.19 million
Mar 6, 2026 $ 0.0237
-2.10%
$ 23.72 million $ 2.69 million
Mar 5, 2026 $ 0.0242
-0.78%
$ 24.23 million $ 1.44 million
Mar 4, 2026 $ 0.0244
+1.53%
$ 24.42 million $ 664,933
Mar 3, 2026 $ 0.024
+0.82%
$ 24.05 million $ 761,641
Mar 2, 2026 $ 0.0239
+1.16%
$ 23.86 million $ 1.27 million
Mar 1, 2026 $ 0.0236
-8.61%
$ 23.58 million $ 1.9 million
Feb 28, 2026 $ 0.0258
+6.41%
$ 25.8 million $ 2.4 million
Feb 27, 2026 $ 0.0242
-0.68%
$ 24.25 million $ 1.55 million
Feb 26, 2026 $ 0.0244
-0.61%
$ 24.42 million $ 920,231
Feb 25, 2026 $ 0.0246
+1.26%
$ 24.57 million $ 1.05 million
Feb 24, 2026 $ 0.0243
-3.82%
$ 24.26 million $ 1.29 million
Feb 23, 2026 $ 0.0252
+2.17%
$ 25.22 million $ 2.23 million
Feb 22, 2026 $ 0.0247
-5.17%
$ 24.69 million $ 1.73 million
Feb 21, 2026 $ 0.026
+0.85%
$ 26.03 million $ 11.11 million
Feb 20, 2026 $ 0.0258
+3.11%
$ 25.81 million $ 986,357
Feb 19, 2026 $ 0.025
-0.52%
$ 25.04 million $ 3.13 million
Feb 18, 2026 $ 0.0252
-7.18%
$ 25.15 million $ 4.16 million
Feb 17, 2026 $ 0.0271
-1.66%
$ 27.11 million $ 4.01 million
Feb 16, 2026 $ 0.0276
+1.71%
$ 27.57 million $ 4.96 million
Feb 15, 2026 $ 0.0271
-4.42%
$ 27.11 million $ 2.96 million
Feb 14, 2026 $ 0.0284
+5.17%
$ 28.36 million $ 1.68 million
Feb 13, 2026 $ 0.027
+2.79%
$ 26.97 million $ 640,523
Feb 12, 2026 $ 0.0262
+1.08%
$ 26.24 million $ 742,343
Feb 11, 2026 $ 0.026
-0.30%
$ 25.97 million $ 761,669
Feb 10, 2026 $ 0.0261
-1.53%
$ 26.05 million $ 661,413
Feb 9, 2026 $ 0.0265
-0.36%
$ 26.46 million $ 910,718
Feb 8, 2026 $ 0.0266
-3.95%
$ 26.55 million $ 797,361
Feb 7, 2026 $ 0.0276
-0.14%
$ 27.64 million $ 1.03 million
Feb 6, 2026 $ 0.0277
+6.92%
$ 27.68 million $ 1.77 million
Feb 5, 2026 $ 0.0259
-11.38%
$ 25.89 million $ 1.94 million