Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0332
+0.19%
$ 30.25 million $ 2.55 million
Yesterday $ 0.0336
+0.83%
$ 30.61 million $ 2.34 million
May 5, 2026 $ 0.0333
-0.11%
$ 30.36 million $ 3.52 million
May 4, 2026 $ 0.0333
+1.42%
$ 30.39 million $ 4.08 million
May 3, 2026 $ 0.0328
-2.31%
$ 29.94 million $ 5.01 million
May 2, 2026 $ 0.0336
-5.37%
$ 30.65 million $ 9.42 million
May 1, 2026 $ 0.0355
+14.70%
$ 32.39 million $ 15.45 million
Apr 30, 2026 $ 0.031
-1.66%
$ 28.24 million $ 3.59 million
Apr 29, 2026 $ 0.0315
-5.70%
$ 28.72 million $ 10.02 million
Apr 28, 2026 $ 0.0334
+2.71%
$ 30.45 million $ 3.48 million
Apr 27, 2026 $ 0.0325
-2.96%
$ 29.65 million $ 5.85 million
Apr 26, 2026 $ 0.0335
-0.78%
$ 30.54 million $ 5.63 million
Apr 25, 2026 $ 0.0338
-2.27%
$ 30.8 million $ 4.47 million
Apr 24, 2026 $ 0.0346
+1.67%
$ 31.53 million $ 8.28 million
Apr 23, 2026 $ 0.034
+1.77%
$ 30.97 million $ 7.26 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
Download