Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0235
+0.01%
$ 21.84 million $ 2.78 million
Yesterday $ 0.0235
-0.59%
$ -- $ 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
Jun 30, 2026 $ 0.0216
-1.97%
$ 20.01 million $ 1.24 million
Jun 29, 2026 $ 0.022
+0.29%
$ 20.42 million $ 1.37 million
Jun 28, 2026 $ 0.0219
+1.72%
$ 20.34 million $ 2.38 million
Jun 27, 2026 $ 0.0216
-2.02%
$ 19.99 million $ 731,963
Jun 26, 2026 $ 0.022
+2.03%
$ 20.41 million $ 897,725
Jun 25, 2026 $ 0.0216
-2.64%
$ 20 million $ 861,785
Jun 24, 2026 $ 0.0222
-1.79%
$ 20.55 million $ 1.08 million
Jun 23, 2026 $ 0.0226
-3.30%
$ 20.92 million $ 711,477
Jun 22, 2026 $ 0.0233
-0.70%
$ 21.63 million $ 775,375
Jun 21, 2026 $ 0.0235
-0.78%
$ 21.77 million $ 953,699
Jun 20, 2026 $ 0.0237
+1.10%
$ 21.94 million $ 839,706
Jun 19, 2026 $ 0.0234
+0.53%
$ 21.7 million $ 767,978
Jun 18, 2026 $ 0.0233
-4.76%
$ 21.58 million $ 841,976
Jun 17, 2026 $ 0.0245
-0.99%
$ 22.66 million $ 962,716
Jun 16, 2026 $ 0.0247
+0.84%
$ 22.89 million $ 1.16 million
Jun 15, 2026 $ 0.0245
+2.21%
$ 22.7 million $ 1.74 million
Jun 14, 2026 $ 0.024
+1.59%
$ 22.2 million $ 1.1 million
Jun 13, 2026 $ 0.0236
+0.49%
$ 21.86 million $ 1.31 million
Jun 12, 2026 $ 0.0235
+1.27%
$ 21.74 million $ 2.87 million
Jun 11, 2026 $ 0.0232
+3.97%
$ 21.47 million $ 1.75 million
Jun 10, 2026 $ 0.0223
-2.20%
$ 20.65 million $ 2.75 million
Jun 9, 2026 $ 0.0228
-2.20%
$ 21.11 million $ 3.46 million
Jun 8, 2026 $ 0.0233
-4.59%
$ 21.59 million $ 5.03 million
Jun 7, 2026 $ 0.0244
+9.42%
$ 22.61 million $ 16.64 million
Jun 6, 2026 $ 0.0223
+0.75%
$ 20.66 million $ 1.07 million
Jun 5, 2026 $ 0.0222
-8.62%
$ 20.51 million $ 1.53 million
Jun 4, 2026 $ 0.0243
-6.88%
$ 22.44 million $ 1.65 million
Jun 3, 2026 $ 0.0261
-0.64%
$ 24.1 million $ 1.52 million
Jun 2, 2026 $ 0.0262
-7.77%
$ 24.25 million $ 2.09 million
Jun 1, 2026 $ 0.0284
-2.16%
$ 26.3 million $ 2.21 million
May 31, 2026 $ 0.0291
+1.06%
$ 26.88 million $ 2.44 million
May 30, 2026 $ 0.0287
+4.81%
$ 26.62 million $ 3.87 million
May 29, 2026 $ 0.0274
+0.54%
$ 25.36 million $ 1.32 million
May 28, 2026 $ 0.0273
-2.84%
$ 25.22 million $ 1.3 million
May 27, 2026 $ 0.0281
-2.11%
$ 25.95 million $ 1.51 million
May 26, 2026 $ 0.0287
-3.71%
$ 26.52 million $ 1.21 million
May 25, 2026 $ 0.0298
+0.65%
$ 27.55 million $ 1.73 million
May 24, 2026 $ 0.0296
-3.30%
$ 27.12 million $ 1.62 million
May 23, 2026 $ 0.0306
+3.07%
$ 27.97 million $ 1.56 million
May 22, 2026 $ 0.0297
-2.50%
$ 27.12 million $ 1.75 million
May 21, 2026 $ 0.0305
+1.84%
$ 27.83 million $ 1.73 million
May 20, 2026 $ 0.0299
+2.26%
$ 27.34 million $ 1.12 million
Download