Cartesi Historical Data

CTSI Page 10
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.0807
-2.28%
$ 80.75 million $ 6.86 million
Mar 3, 2025 $ 0.0826
-15.35%
$ 82.61 million $ 6.43 million
Mar 2, 2025 $ 0.0976
+10.83%
$ 97.56 million $ 6.16 million
Mar 1, 2025 $ 0.088
-3.58%
$ 88.02 million $ 5.75 million
Feb 28, 2025 $ 0.0913
+0.82%
$ 91.3 million $ 7.01 million
Feb 27, 2025 $ 0.0906
+0.91%
$ 90.56 million $ 5.71 million
Feb 26, 2025 $ 0.0897
-0.49%
$ 89.74 million $ 8.54 million
Feb 25, 2025 $ 0.0902
-0.68%
$ 90.18 million $ 4.69 million
Feb 24, 2025 $ 0.0908
-13.15%
$ 90.8 million $ 4.58 million
Feb 23, 2025 $ 0.104
-2.20%
$ 104.5 million $ 3.72 million
Feb 22, 2025 $ 0.107
+4.18%
$ 106.85 million $ 2.97 million
Feb 21, 2025 $ 0.103
-7.92%
$ 102.56 million $ 5.51 million
Feb 20, 2025 $ 0.111
+3.48%
$ 111.34 million $ 2.94 million
Feb 19, 2025 $ 0.108
+0.91%
$ 107.59 million $ 3.2 million
Feb 18, 2025 $ 0.107
-6.09%
$ 106.61 million $ 2.75 million
Feb 17, 2025 $ 0.113
-0.10%
$ 113.49 million $ 3.18 million
Feb 16, 2025 $ 0.114
-0.05%
$ 113.6 million $ 8.17 million
Feb 15, 2025 $ 0.114
-2.26%
$ 113.64 million $ 2.15 million
Feb 14, 2025 $ 0.116
+2.76%
$ 116.27 million $ 3.05 million
Feb 13, 2025 $ 0.113
-2.62%
$ 113.07 million $ 2.46 million
Feb 12, 2025 $ 0.116
+6.01%
$ 116.11 million $ 4.19 million
Feb 11, 2025 $ 0.11
+0.75%
$ 109.53 million $ 5.19 million
Feb 10, 2025 $ 0.109
+0.91%
$ 108.67 million $ 3.12 million
Feb 9, 2025 $ 0.108
+0.70%
$ 107.71 million $ 7.04 million
Feb 8, 2025 $ 0.107
+7.02%
$ 106.96 million $ 6.36 million
Feb 7, 2025 $ 0.0999
+2.89%
$ 99.93 million $ 6.97 million
Feb 6, 2025 $ 0.0971
-4.82%
$ 97.12 million $ 4.13 million
Feb 5, 2025 $ 0.102
-1.35%
$ 102.11 million $ 2.55 million
Feb 4, 2025 $ 0.104
-5.49%
$ 103.51 million $ 6.82 million
Feb 3, 2025 $ 0.11
+0.37%
$ 109.52 million $ 16.76 million
Feb 2, 2025 $ 0.109
-11.72%
$ 109.13 million $ 5.8 million
Feb 1, 2025 $ 0.124
-7.86%
$ 123.6 million $ 2.52 million
Jan 31, 2025 $ 0.134
-1.09%
$ 134.19 million $ 4.15 million
Jan 30, 2025 $ 0.136
+5.65%
$ 135.66 million $ 6.9 million
Jan 29, 2025 $ 0.128
+3.39%
$ 128.41 million $ 7.79 million
Jan 28, 2025 $ 0.124
-7.24%
$ 124.2 million $ 4.2 million
Jan 27, 2025 $ 0.134
-1.12%
$ 133.87 million $ 10.66 million
Jan 26, 2025 $ 0.135
+0.24%
$ 135.4 million $ 9.27 million
Jan 25, 2025 $ 0.135
+0.98%
$ 135.08 million $ 2.19 million
Jan 24, 2025 $ 0.134
-2.57%
$ 133.74 million $ 2.33 million
Jan 23, 2025 $ 0.137
-0.28%
$ 137.27 million $ 7.52 million
Jan 22, 2025 $ 0.138
-1.78%
$ 137.67 million $ 6.61 million
Jan 21, 2025 $ 0.14
+4.07%
$ 140.18 million $ 7.79 million
Jan 20, 2025 $ 0.135
-2.53%
$ 134.69 million $ 18.41 million
Jan 19, 2025 $ 0.138
-8.72%
$ 138.12 million $ 11.2 million
Jan 18, 2025 $ 0.151
-6.44%
$ 151.31 million $ 7.87 million
Jan 17, 2025 $ 0.162
+8.31%
$ 161.73 million $ 7.39 million
Jan 16, 2025 $ 0.149
-1.89%
$ 149.33 million $ 6.19 million
Jan 15, 2025 $ 0.152
+5.26%
$ 152.2 million $ 5.64 million
Jan 14, 2025 $ 0.145
+4.41%
$ 144.59 million $ 3.59 million