Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0518
-5.45%
$ 51.83 million $ 2 million
Oct 26, 2025 $ 0.0548
+2.72%
$ 54.77 million $ 1.79 million
Oct 25, 2025 $ 0.0533
+1.01%
$ 53.32 million $ 1.39 million
Oct 24, 2025 $ 0.053
+1.36%
$ 52.78 million $ 1.8 million
Oct 23, 2025 $ 0.0521
+0.37%
$ 52.32 million $ 2.09 million
Oct 22, 2025 $ 0.0507
-6.17%
$ 51.88 million $ 2.94 million
Oct 21, 2025 $ 0.0548
-0.24%
$ 54 million $ 2.85 million
Oct 20, 2025 $ 0.0554
+0.50%
$ 54.97 million $ 2.83 million
Oct 19, 2025 $ 0.0558
+3.11%
$ 55.1 million $ 1.85 million
Oct 18, 2025 $ 0.0544
+0.92%
$ 54.09 million $ 1.67 million
Oct 17, 2025 $ 0.0541
-2.49%
$ 53.9 million $ 3.87 million
Oct 16, 2025 $ 0.0555
-4.37%
$ 55.55 million $ 4.9 million
Oct 15, 2025 $ 0.058
-3.15%
$ 58.06 million $ 2.81 million
Oct 14, 2025 $ 0.0599
-4.01%
$ 59.91 million $ 3.51 million
Oct 13, 2025 $ 0.0624
+5.80%
$ 62.41 million $ 3.68 million
Oct 12, 2025 $ 0.059
+13.70%
$ 58.99 million $ 3.87 million
Oct 11, 2025 $ 0.0519
+2.58%
$ 51.87 million $ 5.9 million
Oct 10, 2025 $ 0.0506
-29.85%
$ 50.52 million $ 6.26 million
Oct 9, 2025 $ 0.0721
-4.16%
$ 72.12 million $ 4.06 million
Oct 8, 2025 $ 0.0752
+5.41%
$ 75.22 million $ 6.56 million
Oct 7, 2025 $ 0.0713
-4.69%
$ 71.37 million $ 3.52 million
Oct 6, 2025 $ 0.0749
+2.45%
$ 74.87 million $ 2.92 million
Oct 5, 2025 $ 0.0731
-1.87%
$ 73.07 million $ 3.42 million
Oct 4, 2025 $ 0.0745
-3.83%
$ 74.5 million $ 3.01 million
Oct 3, 2025 $ 0.0779
-0.51%
$ 77.45 million $ 3.97 million
Oct 2, 2025 $ 0.0783
+0.85%
$ 78.26 million $ 4.26 million
Oct 1, 2025 $ 0.0772
+5.40%
$ 77.58 million $ 4.62 million
Sep 30, 2025 $ 0.0729
-2.14%
$ 73.27 million $ 4.22 million
Sep 29, 2025 $ 0.0745
-0.96%
$ 74.49 million $ 4.52 million
Sep 28, 2025 $ 0.0751
+2.92%
$ 75.22 million $ 10.78 million
Sep 27, 2025 $ 0.073
-0.66%
$ 73 million $ 2.99 million
Sep 26, 2025 $ 0.0736
+5.55%
$ 73.49 million $ 3.45 million
Sep 25, 2025 $ 0.0703
-8.32%
$ 69.75 million $ 4.42 million
Sep 24, 2025 $ 0.0766
-0.61%
$ 76.66 million $ 4.48 million
Sep 23, 2025 $ 0.077
+1.82%
$ 77.03 million $ 9.56 million
Sep 22, 2025 $ 0.075
-9.43%
$ 75.66 million $ 6.03 million
Sep 21, 2025 $ 0.0833
-1.81%
$ 82.85 million $ 4.41 million
Sep 20, 2025 $ 0.0853
+2.67%
$ 84.9 million $ 11.69 million
Sep 19, 2025 $ 0.0837
-4.35%
$ 83.09 million $ 5.15 million
Sep 18, 2025 $ 0.0877
+2.26%
$ 87.54 million $ 6.43 million
Sep 17, 2025 $ 0.0862
+2.43%
$ 85.72 million $ 5.46 million
Sep 16, 2025 $ 0.0846
+1.20%
$ 84.17 million $ 4.49 million
Sep 15, 2025 $ 0.0834
-3.63%
$ 83.53 million $ 13.63 million
Sep 14, 2025 $ 0.0874
-1.51%
$ 86.48 million $ 15.67 million
Sep 13, 2025 $ 0.0887
+7.49%
$ 88.74 million $ 14.85 million
Sep 12, 2025 $ 0.0825
+1.20%
$ 82.52 million $ 16.46 million
Sep 11, 2025 $ 0.0816
+0.45%
$ 81.57 million $ 5.85 million
Sep 10, 2025 $ 0.0812
+1.93%
$ 81.2 million $ 9.72 million
Sep 9, 2025 $ 0.0797
-1.34%
$ 79.66 million $ 15.94 million
Sep 8, 2025 $ 0.0807
-2.48%
$ 80.74 million $ 18.68 million