Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0315
+43.31%
$ 28.24 million $ 560.35 million
Mar 2026 $ 0.022
-14.80%
$ 19.97 million $ 64.8 million
Feb 2026 $ 0.0258
-4.26%
$ 25.8 million $ 62.75 million
Jan 2026 $ 0.0295
-6.32%
$ 26.95 million $ 42.37 million
Dec 2025 $ 0.0314
-24.07%
$ 31.48 million $ 57.97 million
Nov 2025 $ 0.0429
-11.46%
$ 41.37 million $ 230.41 million
Oct 2025 $ 0.0477
-34.89%
$ 48.51 million $ 98.25 million
Sep 2025 $ 0.0745
-1.76%
$ 73.27 million $ 298.17 million
Aug 2025 $ 0.0785
+22.45%
$ 75.78 million $ 739.53 million
Jul 2025 $ 0.0676
+12.42%
$ 64.08 million $ 133.31 million
Jun 2025 $ 0.0616
-3.65%
$ 60.11 million $ 81.04 million
May 2025 $ 0.064
-5.86%
$ 63.98 million $ 132.72 million
Apr 2025 $ 0.068
+3.71%
$ 67.97 million $ 166.64 million
Mar 2025 $ 0.0655
-28.22%
$ 65.53 million $ 189.58 million
Feb 2025 $ 0.0913
-31.94%
$ 91.3 million $ 142.1 million
Jan 2025 $ 0.136
-11.37%
$ 134.19 million $ 242.86 million
Dec 2024 $ 0.158
-25.49%
$ 153.08 million $ 569.87 million
Nov 2024 $ 0.212
+71.22%
$ 212.14 million $ 414.33 million
Oct 2024 $ 0.129
-5.06%
$ 123.9 million $ 278.11 million
Sep 2024 $ 0.136
+9.26%
$ 136.39 million $ 82.67 million
Aug 2024 $ 0.125
-12.05%
$ 124.87 million $ 141.1 million
Jul 2024 $ 0.142
-15.21%
$ 141.99 million $ 153.39 million
Jun 2024 $ 0.167
-25.52%
$ 167.38 million $ 201.27 million
May 2024 $ 0.225
+20.88%
$ 224.73 million $ 402.98 million
Apr 2024 $ 0.186
-40.33%
$ 185.89 million $ 460.74 million
Mar 2024 $ 0.311
-21.20%
$ 311.52 million $ 722.33 million
Feb 2024 $ 0.395
+68.66%
$ 395.35 million $ 1.01 billion
Jan 2024 $ 0.234
+10.66%
$ 234.84 million $ 1.31 billion
Dec 2023 $ 0.212
+39.18%
$ 211.77 million $ 590.14 million
Nov 2023 $ 0.152
+3.84%
$ 152.16 million $ 441.79 million
Oct 2023 $ 0.147
+12.58%
$ 146.54 million $ 252.02 million
Sep 2023 $ 0.13
+9.07%
$ 130.16 million $ 267.55 million
Aug 2023 $ 0.119
-16.37%
$ 119.34 million $ 234.24 million
Jul 2023 $ 0.143
-7.00%
$ 142.7 million $ 456.02 million
Jun 2023 $ 0.153
-15.98%
$ 153.44 million $ 391.56 million
May 2023 $ 0.183
-22.39%
$ 182.62 million $ 982.32 million
Apr 2023 $ 0.235
+62.15%
$ 235.39 million $ 2.55 billion
Mar 2023 $ 0.145
-8.93%
$ 145.09 million $ 813.13 million
Feb 2023 $ 0.159
+8.40%
$ 159.32 million $ 506.92 million
Jan 2023 $ 0.147
+43.05%
$ 146.98 million $ 349.85 million
Dec 2022 $ 0.103
-7.49%
$ 102.75 million $ 360.37 million
Nov 2022 $ 0.111
-20.86%
$ 111.07 million $ 335.04 million
Oct 2022 $ 0.14
-1.07%
$ 140.34 million $ 198.26 million
Sep 2022 $ 0.142
+1.85%
$ 142.07 million $ 272.49 million
Aug 2022 $ 0.139
-16.88%
$ 139.29 million $ 565.96 million
Jul 2022 $ 0.168
+5.13%
$ 167.59 million $ 386.07 million
Jun 2022 $ 0.159
-24.57%
$ 159.42 million $ 861.27 million
May 2022 $ 0.211
-20.77%
$ 211.33 million $ 461.87 million
Apr 2022 $ 0.267
-42.86%
$ 266.7 million $ 544.77 million
Mar 2022 $ 0.466
+17.74%
$ 466.26 million $ 636.51 million
Download