Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0342
-0.01%
$ 31.09 million $ 5.03 million
Apr 22, 2026 $ 0.0334
-0.77%
$ 30.43 million $ 4.63 million
Apr 21, 2026 $ 0.0337
+0.80%
$ 30.66 million $ 6.42 million
Apr 20, 2026 $ 0.0334
-0.02%
$ 30.43 million $ 3.76 million
Apr 19, 2026 $ 0.0334
-4.06%
$ 30.41 million $ 5.25 million
Apr 18, 2026 $ 0.0348
-5.40%
$ 31.61 million $ 5.53 million
Apr 17, 2026 $ 0.0368
-2.14%
$ 33.51 million $ 7.32 million
Apr 16, 2026 $ 0.0376
-10.64%
$ 34.27 million $ 23.78 million
Apr 15, 2026 $ 0.0421
+33.28%
$ 38.37 million $ 63.88 million
Apr 14, 2026 $ 0.0316
+0.92%
$ 28.74 million $ 9.2 million
Apr 13, 2026 $ 0.0313
-0.02%
$ 28.51 million $ 13.38 million
Apr 12, 2026 $ 0.0313
+5.31%
$ 28.51 million $ 37.36 million
Apr 11, 2026 $ 0.0297
+0.96%
$ 27.05 million $ 5.94 million
Apr 10, 2026 $ 0.0295
-3.15%
$ 26.79 million $ 5.09 million
Apr 9, 2026 $ 0.0304
-3.50%
$ 27.68 million $ 7.7 million
Apr 8, 2026 $ 0.0315
-4.67%
$ 28.66 million $ 6.91 million
Apr 7, 2026 $ 0.0331
+0.95%
$ 30.06 million $ 10.73 million
Apr 6, 2026 $ 0.0328
-10.52%
$ 29.78 million $ 11.18 million
Apr 5, 2026 $ 0.0366
-13.60%
$ 33.25 million $ 15.82 million
Apr 4, 2026 $ 0.0424
+4.80%
$ 38.49 million $ 45.46 million
Apr 3, 2026 $ 0.0404
+5.88%
$ 36.73 million $ 107.38 million
Apr 2, 2026 $ 0.0381
+69.85%
$ 34.64 million $ 115.79 million
Apr 1, 2026 $ 0.0224
+2.12%
$ 20.4 million $ 2.84 million
Mar 31, 2026 $ 0.022
+2.62%
$ 19.97 million $ 4.09 million
Mar 30, 2026 $ 0.0214
-0.89%
$ 19.46 million $ 821,557
Mar 29, 2026 $ 0.0216
-4.01%
$ 19.62 million $ 1.05 million
Mar 28, 2026 $ 0.0225
-0.41%
$ 20.44 million $ 1.38 million
Mar 27, 2026 $ 0.0226
-3.35%
$ 20.52 million $ 1.49 million
Mar 26, 2026 $ 0.0234
-2.55%
$ 21.23 million $ 4.55 million
Mar 25, 2026 $ 0.024
-0.39%
$ 21.79 million $ 617,450
Mar 24, 2026 $ 0.0241
-0.09%
$ 21.87 million $ 648,898
Mar 23, 2026 $ 0.0241
+4.61%
$ 21.92 million $ 982,562
Mar 22, 2026 $ 0.0231
-3.03%
$ 23.1 million $ 833,974
Mar 21, 2026 $ 0.0238
-4.27%
$ 23.74 million $ 1.38 million
Mar 20, 2026 $ 0.0248
-0.80%
$ 24.83 million $ 1.11 million
Mar 19, 2026 $ 0.025
-0.97%
$ 25.06 million $ 2.06 million
Mar 18, 2026 $ 0.0253
-1.29%
$ 25.27 million $ 10.95 million
Mar 17, 2026 $ 0.0256
-1.90%
$ 25.61 million $ 1.82 million
Mar 16, 2026 $ 0.0261
+2.43%
$ 26.11 million $ 1.01 million
Mar 15, 2026 $ 0.0255
+0.99%
$ 25.49 million $ 858,659
Mar 14, 2026 $ 0.0252
-0.46%
$ 25.24 million $ 874,777
Mar 13, 2026 $ 0.0254
-0.63%
$ 25.35 million $ 1.13 million
Mar 12, 2026 $ 0.0255
+1.90%
$ 25.54 million $ 1.35 million
Mar 11, 2026 $ 0.025
-5.59%
$ 25.03 million $ 3.13 million
Mar 10, 2026 $ 0.0265
+11.41%
$ 26.45 million $ 5.56 million
Mar 9, 2026 $ 0.0238
+2.57%
$ 23.8 million $ 1.56 million
Mar 8, 2026 $ 0.0232
-1.97%
$ 23.21 million $ 2.63 million
Mar 7, 2026 $ 0.0237
-0.19%
$ 23.68 million $ 4.19 million
Mar 6, 2026 $ 0.0237
-2.10%
$ 23.72 million $ 2.69 million
Mar 5, 2026 $ 0.0242
-0.78%
$ 24.23 million $ 1.44 million
Download