Cartesi Historical Data

CTSI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0351
+0.11%
$ 35.05 million $ 1.36 million
Dec 15, 2025 $ 0.035
-2.57%
$ 35.1 million $ 2.01 million
Dec 14, 2025 $ 0.036
-3.66%
$ 35.99 million $ 938,100
Dec 13, 2025 $ 0.0374
-1.30%
$ 37.36 million $ 1.05 million
Dec 12, 2025 $ 0.0378
-0.17%
$ 37.85 million $ 2.26 million
Dec 11, 2025 $ 0.0379
-1.63%
$ 37.92 million $ 2.13 million
Dec 10, 2025 $ 0.0385
-2.05%
$ 38.54 million $ 4.82 million
Dec 9, 2025 $ 0.0393
+4.01%
$ 39.35 million $ 4.83 million
Dec 8, 2025 $ 0.0378
+2.11%
$ 37.83 million $ 1.28 million
Dec 7, 2025 $ 0.037
-3.56%
$ 37.05 million $ 1.53 million
Dec 6, 2025 $ 0.0384
+2.58%
$ 38.42 million $ 2.35 million
Dec 5, 2025 $ 0.0374
-5.59%
$ 37.45 million $ 1.63 million
Dec 4, 2025 $ 0.0397
-2.34%
$ 39.68 million $ 1.27 million
Dec 3, 2025 $ 0.0406
+1.92%
$ 40.66 million $ 2 million
Dec 2, 2025 $ 0.0398
+6.34%
$ 39.85 million $ 2.13 million
Dec 1, 2025 $ 0.0375
-9.42%
$ 37.48 million $ 2.62 million
Nov 30, 2025 $ 0.0423
-1.43%
$ 41.37 million $ 1.53 million
Nov 29, 2025 $ 0.0429
-2.67%
$ 42.97 million $ 1.8 million
Nov 28, 2025 $ 0.0441
-0.51%
$ 44.12 million $ 2.01 million
Nov 27, 2025 $ 0.044
-0.35%
$ 44.36 million $ 2.42 million
Nov 26, 2025 $ 0.0443
+0.35%
$ 44.14 million $ 2.53 million
Nov 25, 2025 $ 0.0441
+0.10%
$ 44.13 million $ 4.56 million
Nov 24, 2025 $ 0.0442
+0.52%
$ 44.1 million $ 5.11 million
Nov 23, 2025 $ 0.0448
-1.68%
$ 43.98 million $ 19.29 million
Nov 22, 2025 $ 0.0459
-3.31%
$ 45.59 million $ 10 million
Nov 21, 2025 $ 0.0461
-8.89%
$ 47.52 million $ 61.7 million
Nov 20, 2025 $ 0.0517
+28.19%
$ 50.6 million $ 67.48 million
Nov 19, 2025 $ 0.0403
-1.79%
$ 40.33 million $ 1.85 million
Nov 18, 2025 $ 0.0412
+3.05%
$ 41.07 million $ 1.98 million
Nov 17, 2025 $ 0.04
-0.77%
$ 39.95 million $ 3.92 million
Nov 16, 2025 $ 0.04
-4.23%
$ 40.34 million $ 3.56 million
Nov 15, 2025 $ 0.0418
+1.79%
$ 41.8 million $ 1.36 million
Nov 14, 2025 $ 0.041
-6.83%
$ 41.05 million $ 2.1 million
Nov 13, 2025 $ 0.0436
-3.60%
$ 43.99 million $ 2.28 million
Nov 12, 2025 $ 0.0454
+0.15%
$ 45.16 million $ 2.26 million
Nov 11, 2025 $ 0.0453
-6.67%
$ 45.35 million $ 9.01 million
Nov 10, 2025 $ 0.0486
+0.75%
$ 48.59 million $ 1.53 million
Nov 9, 2025 $ 0.0482
-1.03%
$ 48.22 million $ 1.85 million
Nov 8, 2025 $ 0.0487
-0.71%
$ 48.73 million $ 3.29 million
Nov 7, 2025 $ 0.0491
+14.72%
$ 49.07 million $ 3.5 million
Nov 6, 2025 $ 0.0428
-2.88%
$ 42.77 million $ 2.02 million
Nov 5, 2025 $ 0.044
+2.86%
$ 44.03 million $ 1.8 million
Nov 4, 2025 $ 0.0428
-3.95%
$ 42.81 million $ 3.66 million
Nov 3, 2025 $ 0.0445
-10.48%
$ 44.54 million $ 2.97 million
Nov 2, 2025 $ 0.0497
-0.97%
$ 49.74 million $ 3.26 million
Nov 1, 2025 $ 0.0502
+3.57%
$ 50.24 million $ 1.33 million
Oct 31, 2025 $ 0.0484
+0.94%
$ 48.51 million $ 1.52 million
Oct 30, 2025 $ 0.0477
-7.31%
$ 47.93 million $ 2.09 million
Oct 29, 2025 $ 0.0515
+1.17%
$ 51.49 million $ 2.16 million
Oct 28, 2025 $ 0.0509
-1.77%
$ 50.87 million $ 1.65 million