Cartesi Historical Data

CTSI Page 10
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $0.0663
+9.39%
$66.3 million $6.17 million
Jun 15, 2025 $0.0606
+2.40%
$60.61 million $3.03 million
Jun 14, 2025 $0.0592
+0.37%
$59.19 million $1.65 million
Jun 13, 2025 $0.059
-2.27%
$58.97 million $3.38 million
Jun 12, 2025 $0.0603
-6.85%
$60.34 million $2.8 million
Jun 11, 2025 $0.0648
-5.78%
$64.78 million $4.36 million
Jun 10, 2025 $0.0687
+4.41%
$68.74 million $4.36 million
Jun 9, 2025 $0.0658
+5.89%
$65.84 million $3.35 million
Jun 8, 2025 $0.0622
+0.59%
$62.18 million $2.1 million
Jun 7, 2025 $0.0618
+3.76%
$61.81 million $2.36 million
Jun 6, 2025 $0.0596
+4.66%
$59.57 million $4.06 million
Jun 5, 2025 $0.0569
-9.89%
$56.92 million $3.98 million
Jun 4, 2025 $0.0632
-2.65%
$63.17 million $1.97 million
Jun 3, 2025 $0.0649
-1.88%
$64.89 million $3.54 million
Jun 2, 2025 $0.0661
+1.55%
$66.13 million $2.97 million
Jun 1, 2025 $0.0651
+1.77%
$65.12 million $2.73 million
May 31, 2025 $0.064
+2.56%
$63.98 million $5 million
May 30, 2025 $0.0624
-10.97%
$62.39 million $7.4 million
May 29, 2025 $0.0701
-5.12%
$70.07 million $4.52 million
May 28, 2025 $0.0738
-1.39%
$73.86 million $4.22 million
May 27, 2025 $0.0749
+3.05%
$74.9 million $3.14 million
May 26, 2025 $0.0727
-1.78%
$72.68 million $3.45 million
May 25, 2025 $0.074
-0.41%
$74 million $3.77 million
May 24, 2025 $0.0743
-1.44%
$74.3 million $3.71 million
May 23, 2025 $0.0754
-7.42%
$75.39 million $7.55 million
May 22, 2025 $0.0815
+9.21%
$81.5 million $7.01 million
May 21, 2025 $0.0746
+1.67%
$74.63 million $3.65 million
May 20, 2025 $0.0734
+1.84%
$73.4 million $3.09 million
May 19, 2025 $0.0721
-3.26%
$72.08 million $5.04 million
May 18, 2025 $0.0745
+4.50%
$74.51 million $3.87 million
May 17, 2025 $0.0713
-3.95%
$71.3 million $3.55 million
May 16, 2025 $0.0742
-3.83%
$74.23 million $3.49 million
May 15, 2025 $0.0772
-4.45%
$77.18 million $4.97 million
May 14, 2025 $0.0808
-4.01%
$80.78 million $4.93 million
May 13, 2025 $0.0841
+3.56%
$84.15 million $5.79 million
May 12, 2025 $0.0813
+0.90%
$81.28 million $7.98 million
May 11, 2025 $0.0806
-0.09%
$80.56 million $7.24 million
May 10, 2025 $0.0806
+6.35%
$80.57 million $5.61 million
May 9, 2025 $0.0757
+9.01%
$75.76 million $5.14 million
May 8, 2025 $0.0695
+14.22%
$69.49 million $3.64 million
May 7, 2025 $0.0608
+1.99%
$60.84 million $1.63 million
May 6, 2025 $0.0597
-2.63%
$59.66 million $2.99 million
May 5, 2025 $0.0613
+0.40%
$61.27 million $1.85 million
May 4, 2025 $0.061
-3.61%
$61.03 million $2.21 million
May 3, 2025 $0.0633
-7.49%
$63.31 million $1.97 million
May 2, 2025 $0.0684
-1.05%
$68.44 million $2.09 million
May 1, 2025 $0.0692
+1.76%
$69.16 million $2.19 million
Apr 30, 2025 $0.068
+2.62%
$67.97 million $2.95 million
Apr 29, 2025 $0.0663
-3.05%
$66.3 million $979,950
Apr 28, 2025 $0.0683
+2.56%
$68.35 million $2.65 million