Cartesi Historical Data

CTSI Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0624
-10.97%
$ 62.39 million $ 7.4 million
May 29, 2025 $ 0.0701
-5.12%
$ 70.07 million $ 4.52 million
May 28, 2025 $ 0.0738
-1.39%
$ 73.86 million $ 4.22 million
May 27, 2025 $ 0.0749
+3.05%
$ 74.9 million $ 3.14 million
May 26, 2025 $ 0.0727
-1.78%
$ 72.68 million $ 3.45 million
May 25, 2025 $ 0.074
-0.41%
$ 74 million $ 3.77 million
May 24, 2025 $ 0.0743
-1.44%
$ 74.3 million $ 3.71 million
May 23, 2025 $ 0.0754
-7.42%
$ 75.39 million $ 7.55 million
May 22, 2025 $ 0.0815
+9.21%
$ 81.5 million $ 7.01 million
May 21, 2025 $ 0.0746
+1.67%
$ 74.63 million $ 3.65 million
May 20, 2025 $ 0.0734
+1.84%
$ 73.4 million $ 3.09 million
May 19, 2025 $ 0.0721
-3.26%
$ 72.08 million $ 5.04 million
May 18, 2025 $ 0.0745
+4.50%
$ 74.51 million $ 3.87 million
May 17, 2025 $ 0.0713
-3.95%
$ 71.3 million $ 3.55 million
May 16, 2025 $ 0.0742
-3.83%
$ 74.23 million $ 3.49 million
May 15, 2025 $ 0.0772
-4.45%
$ 77.18 million $ 4.97 million
May 14, 2025 $ 0.0808
-4.01%
$ 80.78 million $ 4.93 million
May 13, 2025 $ 0.0841
+3.56%
$ 84.15 million $ 5.79 million
May 12, 2025 $ 0.0813
+0.90%
$ 81.28 million $ 7.98 million
May 11, 2025 $ 0.0806
-0.09%
$ 80.56 million $ 7.24 million
May 10, 2025 $ 0.0806
+6.35%
$ 80.57 million $ 5.61 million
May 9, 2025 $ 0.0757
+9.01%
$ 75.76 million $ 5.14 million
May 8, 2025 $ 0.0695
+14.22%
$ 69.49 million $ 3.64 million
May 7, 2025 $ 0.0608
+1.99%
$ 60.84 million $ 1.63 million
May 6, 2025 $ 0.0597
-2.63%
$ 59.66 million $ 2.99 million
May 5, 2025 $ 0.0613
+0.40%
$ 61.27 million $ 1.85 million
May 4, 2025 $ 0.061
-3.61%
$ 61.03 million $ 2.21 million
May 3, 2025 $ 0.0633
-7.49%
$ 63.31 million $ 1.97 million
May 2, 2025 $ 0.0684
-1.05%
$ 68.44 million $ 2.09 million
May 1, 2025 $ 0.0692
+1.76%
$ 69.16 million $ 2.19 million
Apr 30, 2025 $ 0.068
+2.62%
$ 67.97 million $ 2.95 million
Apr 29, 2025 $ 0.0663
-3.05%
$ 66.3 million $ 979,950
Apr 28, 2025 $ 0.0683
+2.56%
$ 68.35 million $ 2.65 million
Apr 27, 2025 $ 0.0666
-5.42%
$ 66.64 million $ 2.16 million
Apr 26, 2025 $ 0.0705
+4.04%
$ 70.46 million $ 5.16 million
Apr 25, 2025 $ 0.0677
+1.81%
$ 67.72 million $ 6.05 million
Apr 24, 2025 $ 0.0665
+2.20%
$ 66.52 million $ 5.9 million
Apr 23, 2025 $ 0.0651
+0.64%
$ 65.09 million $ 6.26 million
Apr 22, 2025 $ 0.0647
+4.92%
$ 64.68 million $ 6.97 million
Apr 21, 2025 $ 0.0616
+1.30%
$ 61.65 million $ 13.44 million
Apr 20, 2025 $ 0.0608
+4.18%
$ 60.85 million $ 11.52 million
Apr 19, 2025 $ 0.0584
+0.45%
$ 58.41 million $ 6.35 million
Apr 18, 2025 $ 0.0581
+6.59%
$ 58.15 million $ 14.37 million
Apr 17, 2025 $ 0.0545
+3.16%
$ 54.55 million $ 3.04 million
Apr 16, 2025 $ 0.0529
-0.39%
$ 52.88 million $ 3.66 million
Apr 15, 2025 $ 0.053
-1.85%
$ 53.01 million $ 3.03 million
Apr 14, 2025 $ 0.054
-0.07%
$ 54.01 million $ 3.39 million
Apr 13, 2025 $ 0.054
-4.70%
$ 54.04 million $ 3.72 million
Apr 12, 2025 $ 0.0567
+3.22%
$ 56.71 million $ 3.88 million
Apr 11, 2025 $ 0.0549
+4.02%
$ 54.93 million $ 3.39 million