Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0251
+0.03%
$ 23.42 million $ 2.14 million
Yesterday $ 0.0242
-0.77%
$ 22.6 million $ 1.96 million
Aug 17, 2026 $ 0.0244
-0.78%
$ 22.76 million $ 1.87 million
Aug 16, 2026 $ 0.0246
-1.39%
$ 22.93 million $ 1.39 million
Aug 15, 2026 $ 0.0249
-1.02%
$ 23.25 million $ 2.18 million
Aug 14, 2026 $ 0.0252
-0.30%
$ 23.49 million $ 2.95 million
Aug 13, 2026 $ 0.0253
+1.05%
$ 23.57 million $ 2.39 million
Aug 12, 2026 $ 0.025
-1.27%
$ 23.32 million $ 2.73 million
Aug 11, 2026 $ 0.0253
+0.36%
$ 23.62 million $ 2.95 million
Aug 10, 2026 $ 0.0252
-11.29%
$ 23.54 million $ 7.38 million
Aug 9, 2026 $ 0.0285
+15.61%
$ 26.44 million $ 14.46 million
Aug 8, 2026 $ 0.0246
-4.41%
$ 22.93 million $ 7.67 million
Aug 7, 2026 $ 0.0257
-15.72%
$ 24 million $ 13.78 million
Aug 6, 2026 $ 0.0306
+42.14%
$ 28.49 million $ 51.75 million
Aug 5, 2026 $ 0.0215
+0.86%
$ 20.03 million $ 586,233
Aug 4, 2026 $ 0.0213
-0.04%
$ 19.86 million $ 502,601
Aug 3, 2026 $ 0.0213
+0.02%
$ 19.86 million $ 654,683
Aug 2, 2026 $ 0.0213
+1.37%
$ 19.84 million $ 599,221
Aug 1, 2026 $ 0.021
-0.74%
$ 19.57 million $ 722,158
Jul 31, 2026 $ 0.0212
-2.43%
$ 19.73 million $ 862,281
Jul 30, 2026 $ 0.0217
+4.52%
$ 20.21 million $ 2.58 million
Jul 29, 2026 $ 0.0208
-3.83%
$ 19.34 million $ 583,719
Jul 28, 2026 $ 0.0216
+0.51%
$ 20.12 million $ 326,835
Jul 27, 2026 $ 0.0215
-5.02%
$ 20.01 million $ 648,771
Jul 26, 2026 $ 0.0226
+1.42%
$ 21.05 million $ 589,989
Jul 25, 2026 $ 0.0223
+0.28%
$ 20.75 million $ 689,127
Jul 24, 2026 $ 0.0222
-0.51%
$ 20.69 million $ 650,290
Jul 23, 2026 $ 0.0224
-2.85%
$ 20.8 million $ 821,354
Jul 22, 2026 $ 0.023
+0.41%
$ 21.41 million $ 856,030
Jul 21, 2026 $ 0.0229
-1.51%
$ 21.33 million $ 2.06 million
Jul 20, 2026 $ 0.0233
+3.39%
$ 21.64 million $ 4.37 million
Jul 19, 2026 $ 0.0225
+0.19%
$ 20.93 million $ 704,026
Jul 18, 2026 $ 0.0225
-0.76%
$ 20.89 million $ 636,590
Jul 17, 2026 $ 0.0226
-0.05%
$ 21.05 million $ 720,827
Jul 16, 2026 $ 0.0227
-2.89%
$ 21.06 million $ 825,773
Jul 15, 2026 $ 0.0233
+0.14%
$ 21.69 million $ 890,759
Jul 14, 2026 $ 0.0233
+3.71%
$ 21.66 million $ 1.23 million
Jul 13, 2026 $ 0.0225
-3.23%
$ 20.86 million $ 881,602
Jul 12, 2026 $ 0.0232
-1.56%
$ 21.55 million $ 781,730
Jul 11, 2026 $ 0.0236
+0.40%
$ 21.87 million $ 1.64 million
Jul 10, 2026 $ 0.0235
+0.64%
$ 21.81 million $ 1.13 million
Jul 9, 2026 $ 0.0233
-2.03%
$ 21.67 million $ 1.08 million
Jul 8, 2026 $ 0.0238
+1.28%
$ 22.12 million $ 6.03 million
Jul 7, 2026 $ 0.0235
-0.59%
$ 21.84 million $ 2.78 million
Jul 6, 2026 $ 0.0237
-2.02%
$ 21.97 million $ 1.09 million
Jul 5, 2026 $ 0.0241
+2.65%
$ 22.42 million $ 2.18 million
Jul 4, 2026 $ 0.0235
-0.19%
$ 21.83 million $ 1.57 million
Jul 3, 2026 $ 0.0236
+1.82%
$ 21.87 million $ 1.26 million
Jul 2, 2026 $ 0.0231
+1.97%
$ 21.48 million $ 1.39 million
Jul 1, 2026 $ 0.0227
+5.25%
$ 21.06 million $ 4.18 million
Download