Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0292
-0.65%
$ 29.24 million $ 1.53 million
Feb 3, 2026 $ 0.0294
+3.35%
$ 29.41 million $ 2.97 million
Feb 2, 2026 $ 0.0285
+5.25%
$ 28.45 million $ 3.65 million
Feb 1, 2026 $ 0.027
+0.30%
$ 27.03 million $ 1.19 million
Jan 31, 2026 $ 0.0269
-8.61%
$ 26.95 million $ 2.04 million
Jan 30, 2026 $ 0.0295
-0.37%
$ 29.49 million $ 1.02 million
Jan 29, 2026 $ 0.0296
-5.97%
$ 29.6 million $ 1.35 million
Jan 28, 2026 $ 0.0314
-3.24%
$ 31.45 million $ 851,495
Jan 27, 2026 $ 0.0325
+0.93%
$ 32.5 million $ 786,959
Jan 26, 2026 $ 0.0322
+2.38%
$ 32.21 million $ 865,615
Jan 25, 2026 $ 0.0315
-6.80%
$ 31.46 million $ 1.23 million
Jan 24, 2026 $ 0.0337
+0.59%
$ 33.75 million $ 544,479
Jan 23, 2026 $ 0.0335
-0.75%
$ 33.55 million $ 838,989
Jan 22, 2026 $ 0.0338
+0.75%
$ 33.8 million $ 1.43 million
Jan 21, 2026 $ 0.0336
+0.64%
$ 33.55 million $ 1.93 million
Jan 20, 2026 $ 0.0333
-5.49%
$ 33.34 million $ 1.13 million
Jan 19, 2026 $ 0.0352
-1.66%
$ 35.25 million $ 1.57 million
Jan 18, 2026 $ 0.0358
-4.29%
$ 35.9 million $ 1.07 million
Jan 17, 2026 $ 0.0375
+0.07%
$ 37.46 million $ 1.53 million
Jan 16, 2026 $ 0.0374
+5.23%
$ 37.43 million $ 2.18 million
Jan 15, 2026 $ 0.0356
-2.58%
$ 35.57 million $ 1.02 million
Jan 14, 2026 $ 0.0365
-1.58%
$ 36.48 million $ 2.03 million
Jan 13, 2026 $ 0.0371
+7.71%
$ 37.1 million $ 1.36 million
Jan 12, 2026 $ 0.0344
-0.79%
$ 34.43 million $ 1.4 million
Jan 11, 2026 $ 0.0347
-1.02%
$ 34.71 million $ 887,301
Jan 10, 2026 $ 0.0351
-1.15%
$ 35.07 million $ 1.09 million
Jan 9, 2026 $ 0.0355
+0.00%
$ 35.48 million $ 1.13 million
Jan 8, 2026 $ 0.0355
-2.19%
$ 35.49 million $ 2.04 million
Jan 7, 2026 $ 0.0363
-2.05%
$ 36.25 million $ 4.22 million
Jan 6, 2026 $ 0.037
+2.50%
$ 36.99 million $ 1.28 million
Jan 5, 2026 $ 0.0361
+2.33%
$ 36.13 million $ 1.01 million
Jan 4, 2026 $ 0.0353
+1.95%
$ 35.3 million $ 1.16 million
Jan 3, 2026 $ 0.0346
-0.02%
$ 34.63 million $ 1.43 million
Jan 2, 2026 $ 0.0346
+4.03%
$ 34.63 million $ 1.95 million
Jan 1, 2026 $ 0.0333
+5.76%
$ 33.29 million $ 2.03 million
Dec 31, 2025 $ 0.0314
-1.77%
$ 31.48 million $ 2.09 million
Dec 30, 2025 $ 0.0319
-2.50%
$ 31.98 million $ 1.65 million
Dec 29, 2025 $ 0.0329
+0.75%
$ 32.7 million $ 2.24 million
Dec 28, 2025 $ 0.0324
-4.21%
$ 32.66 million $ 1.19 million
Dec 27, 2025 $ 0.0333
+1.00%
$ 33.79 million $ 820,082
Dec 26, 2025 $ 0.0328
+1.79%
$ 32.93 million $ 1.02 million
Dec 25, 2025 $ 0.0326
-1.07%
$ 32.26 million $ 1.15 million
Dec 24, 2025 $ 0.0328
+3.19%
$ 32.98 million $ 1.21 million
Dec 23, 2025 $ 0.0318
-0.58%
$ 31.78 million $ 2.55 million
Dec 22, 2025 $ 0.0319
-1.57%
$ 31.98 million $ 1.58 million
Dec 21, 2025 $ 0.0326
-1.32%
$ 32.38 million $ 1.07 million
Dec 20, 2025 $ 0.0331
-1.65%
$ 33.06 million $ 2.31 million
Dec 19, 2025 $ 0.0338
+11.28%
$ 33.64 million $ 1.8 million
Dec 18, 2025 $ 0.0304
-6.42%
$ 30.34 million $ 1.57 million
Dec 17, 2025 $ 0.0325
-7.20%
$ 32.49 million $ 1.51 million