Cartesi Historical Data

CTSI Page 11
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $0.0666
-5.42%
$66.64 million $2.16 million
Apr 26, 2025 $0.0705
+4.04%
$70.46 million $5.16 million
Apr 25, 2025 $0.0677
+1.81%
$67.72 million $6.05 million
Apr 24, 2025 $0.0665
+2.20%
$66.52 million $5.9 million
Apr 23, 2025 $0.0651
+0.64%
$65.09 million $6.26 million
Apr 22, 2025 $0.0647
+4.92%
$64.68 million $6.97 million
Apr 21, 2025 $0.0616
+1.30%
$61.65 million $13.44 million
Apr 20, 2025 $0.0608
+4.18%
$60.85 million $11.52 million
Apr 19, 2025 $0.0584
+0.45%
$58.41 million $6.35 million
Apr 18, 2025 $0.0581
+6.59%
$58.15 million $14.37 million
Apr 17, 2025 $0.0545
+3.16%
$54.55 million $3.04 million
Apr 16, 2025 $0.0529
-0.39%
$52.88 million $3.66 million
Apr 15, 2025 $0.053
-1.85%
$53.01 million $3.03 million
Apr 14, 2025 $0.054
-0.07%
$54.01 million $3.39 million
Apr 13, 2025 $0.054
-4.70%
$54.04 million $3.72 million
Apr 12, 2025 $0.0567
+3.22%
$56.71 million $3.88 million
Apr 11, 2025 $0.0549
+4.02%
$54.93 million $3.39 million
Apr 10, 2025 $0.0528
-1.82%
$52.81 million $3.78 million
Apr 9, 2025 $0.0537
+10.77%
$53.74 million $4.58 million
Apr 8, 2025 $0.0485
-3.08%
$48.54 million $4.79 million
Apr 7, 2025 $0.0501
+6.18%
$50.08 million $7.05 million
Apr 6, 2025 $0.0472
-9.29%
$47.17 million $6.01 million
Apr 5, 2025 $0.052
-0.73%
$52 million $4.37 million
Apr 4, 2025 $0.0524
-3.02%
$52.39 million $8.11 million
Apr 3, 2025 $0.054
-9.52%
$54.02 million $8.63 million
Apr 2, 2025 $0.0597
-9.18%
$59.7 million $5.87 million
Apr 1, 2025 $0.0657
+0.31%
$65.73 million $4.57 million
Mar 31, 2025 $0.0655
-1.16%
$65.53 million $4.16 million
Mar 30, 2025 $0.0663
+0.31%
$66.3 million $4.51 million
Mar 29, 2025 $0.0661
-3.63%
$66.09 million $5.18 million
Mar 28, 2025 $0.0686
-7.19%
$68.58 million $6.04 million
Mar 27, 2025 $0.0739
-0.75%
$73.9 million $4.81 million
Mar 26, 2025 $0.0744
-4.59%
$74.44 million $6.02 million
Mar 25, 2025 $0.078
+1.21%
$78.03 million $5.27 million
Mar 24, 2025 $0.0771
+3.54%
$77.09 million $5.91 million
Mar 23, 2025 $0.0744
-0.82%
$74.45 million $5.63 million
Mar 22, 2025 $0.0751
+2.69%
$75.06 million $5.27 million
Mar 21, 2025 $0.0731
-1.49%
$73.1 million $4.8 million
Mar 20, 2025 $0.0742
-5.42%
$74.22 million $5.28 million
Mar 19, 2025 $0.0785
+3.83%
$78.47 million $5.25 million
Mar 18, 2025 $0.0756
-0.75%
$75.58 million $7.28 million
Mar 17, 2025 $0.0761
+5.84%
$76.15 million $6.83 million
Mar 16, 2025 $0.0719
-4.18%
$71.94 million $5.72 million
Mar 15, 2025 $0.0751
+1.88%
$75.08 million $6.38 million
Mar 14, 2025 $0.0745
+5.40%
$74.49 million $5.9 million
Mar 13, 2025 $0.0707
-2.27%
$70.69 million $6.94 million
Mar 12, 2025 $0.0724
+2.86%
$72.36 million $7.49 million
Mar 11, 2025 $0.0703
+4.54%
$70.35 million $8.66 million
Mar 10, 2025 $0.0673
-4.83%
$67.32 million $7.53 million
Mar 9, 2025 $0.0707
-10.89%
$70.68 million $8.95 million