Cartesi Historical Data

CTSI Page 12
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $0.0793
-1.55%
$79.32 million $4.87 million
Mar 7, 2025 $0.0806
-1.51%
$80.57 million $9.1 million
Mar 6, 2025 $0.0818
-2.59%
$81.81 million $5.71 million
Mar 5, 2025 $0.084
+4.03%
$84.01 million $4.9 million
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