Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 1, 2026 $0.021
-0.74%
$19.57 million $722,158
Jul 31, 2026 $0.0212
-2.43%
$19.73 million $862,281
Jul 30, 2026 $0.0217
+4.52%
$20.21 million $2.58 million
Jul 29, 2026 $0.0208
-3.83%
$19.34 million $583,719
Jul 28, 2026 $0.0216
+0.51%
$20.12 million $326,835
Jul 27, 2026 $0.0215
-5.02%
$20.01 million $648,771
Jul 26, 2026 $0.0226
+1.42%
$21.05 million $589,989
Jul 25, 2026 $0.0223
+0.28%
$20.75 million $689,127
Jul 24, 2026 $0.0222
-0.51%
$20.69 million $650,290
Jul 23, 2026 $0.0224
-2.85%
$20.8 million $821,354
Jul 22, 2026 $0.023
+0.41%
$21.41 million $856,030
Jul 21, 2026 $0.0229
-1.51%
$21.33 million $2.06 million
Jul 20, 2026 $0.0233
+3.39%
$21.64 million $4.37 million
Jul 19, 2026 $0.0225
+0.19%
$20.93 million $704,026
Jul 18, 2026 $0.0225
-0.76%
$20.89 million $636,590
Jul 17, 2026 $0.0226
-0.05%
$21.05 million $720,827
Jul 16, 2026 $0.0227
-2.89%
$21.06 million $825,773
Jul 15, 2026 $0.0233
+0.14%
$21.69 million $890,759
Jul 14, 2026 $0.0233
+3.71%
$21.66 million $1.23 million
Jul 13, 2026 $0.0225
-3.23%
$20.86 million $881,602
Jul 12, 2026 $0.0232
-1.56%
$21.55 million $781,730
Jul 11, 2026 $0.0236
+0.40%
$21.87 million $1.64 million
Jul 10, 2026 $0.0235
+0.64%
$21.81 million $1.13 million
Jul 9, 2026 $0.0233
-2.03%
$21.67 million $1.08 million
Jul 8, 2026 $0.0238
+1.28%
$22.12 million $6.03 million
Jul 7, 2026 $0.0235
-0.59%
$21.84 million $2.78 million
Jul 6, 2026 $0.0237
-2.02%
$21.97 million $1.09 million
Jul 5, 2026 $0.0241
+2.65%
$22.42 million $2.18 million
Jul 4, 2026 $0.0235
-0.19%
$21.83 million $1.57 million
Jul 3, 2026 $0.0236
+1.82%
$21.87 million $1.26 million
Jul 2, 2026 $0.0231
+1.97%
$21.48 million $1.39 million
Jul 1, 2026 $0.0227
+5.25%
$21.06 million $4.18 million
Jun 30, 2026 $0.0216
-1.97%
$20.01 million $1.24 million
Jun 29, 2026 $0.022
+0.29%
$20.42 million $1.37 million
Jun 28, 2026 $0.0219
+1.72%
$20.34 million $2.38 million
Jun 27, 2026 $0.0216
-2.02%
$19.99 million $731,963
Jun 26, 2026 $0.022
+2.03%
$20.41 million $897,725
Jun 25, 2026 $0.0216
-2.64%
$20 million $861,785
Jun 24, 2026 $0.0222
-1.79%
$20.55 million $1.08 million
Jun 23, 2026 $0.0226
-3.30%
$20.92 million $711,477
Jun 22, 2026 $0.0233
-0.70%
$21.63 million $775,375
Jun 21, 2026 $0.0235
-0.78%
$21.77 million $953,699
Jun 20, 2026 $0.0237
+1.10%
$21.94 million $839,706
Jun 19, 2026 $0.0234
+0.53%
$21.7 million $767,978
Jun 18, 2026 $0.0233
-4.76%
$21.58 million $841,976
Jun 17, 2026 $0.0245
-0.99%
$22.66 million $962,716
Jun 16, 2026 $0.0247
+0.84%
$22.89 million $1.16 million
Jun 15, 2026 $0.0245
+2.21%
$22.7 million $1.74 million
Jun 14, 2026 $0.024
+1.59%
$22.2 million $1.1 million
Jun 13, 2026 $0.0236
+0.49%
$21.86 million $1.31 million