Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0247
+16.80%
$23.36 million $139.4 million
Jul 2026 $0.0212
-1.79%
$19.73 million $25.54 million
Jun 2026 $0.0216
-25.76%
$20.01 million $20.77 million
May 2026 $0.0291
-6.21%
$26.88 million $33.09 million
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
Download