Cartesi Historical Data

CTSI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.0329
+0.75%
$ 32.7 million $ 2.24 million
Dec 28, 2025 $ 0.0324
-4.21%
$ 32.66 million $ 1.19 million
Dec 27, 2025 $ 0.0333
+1.00%
$ 33.79 million $ 820,082
Dec 26, 2025 $ 0.0328
+1.79%
$ 32.93 million $ 1.02 million
Dec 25, 2025 $ 0.0326
-1.07%
$ 32.26 million $ 1.15 million
Dec 24, 2025 $ 0.0328
+3.19%
$ 32.98 million $ 1.21 million
Dec 23, 2025 $ 0.0318
-0.58%
$ 31.78 million $ 2.55 million
Dec 22, 2025 $ 0.0319
-1.57%
$ 31.98 million $ 1.58 million
Dec 21, 2025 $ 0.0326
-1.32%
$ 32.38 million $ 1.07 million
Dec 20, 2025 $ 0.0331
-1.65%
$ 33.06 million $ 2.31 million
Dec 19, 2025 $ 0.0338
+11.28%
$ 33.64 million $ 1.8 million
Dec 18, 2025 $ 0.0304
-6.42%
$ 30.34 million $ 1.57 million
Dec 17, 2025 $ 0.0325
-7.20%
$ 32.49 million $ 1.51 million
Dec 16, 2025 $ 0.0351
+0.11%
$ 35.05 million $ 1.36 million
Dec 15, 2025 $ 0.035
-2.57%
$ 35.1 million $ 2.01 million
Dec 14, 2025 $ 0.036
-3.66%
$ 35.99 million $ 938,100
Dec 13, 2025 $ 0.0374
-1.30%
$ 37.36 million $ 1.05 million
Dec 12, 2025 $ 0.0378
-0.17%
$ 37.85 million $ 2.26 million
Dec 11, 2025 $ 0.0379
-1.63%
$ 37.92 million $ 2.13 million
Dec 10, 2025 $ 0.0385
-2.05%
$ 38.54 million $ 4.82 million
Dec 9, 2025 $ 0.0393
+4.01%
$ 39.35 million $ 4.83 million
Dec 8, 2025 $ 0.0378
+2.11%
$ 37.83 million $ 1.28 million
Dec 7, 2025 $ 0.037
-3.56%
$ 37.05 million $ 1.53 million
Dec 6, 2025 $ 0.0384
+2.58%
$ 38.42 million $ 2.35 million
Dec 5, 2025 $ 0.0374
-5.59%
$ 37.45 million $ 1.63 million
Dec 4, 2025 $ 0.0397
-2.34%
$ 39.68 million $ 1.27 million
Dec 3, 2025 $ 0.0406
+1.92%
$ 40.66 million $ 2 million
Dec 2, 2025 $ 0.0398
+6.34%
$ 39.85 million $ 2.13 million
Dec 1, 2025 $ 0.0375
-9.42%
$ 37.48 million $ 2.62 million
Nov 30, 2025 $ 0.0423
-1.43%
$ 41.37 million $ 1.53 million
Nov 29, 2025 $ 0.0429
-2.67%
$ 42.97 million $ 1.8 million
Nov 28, 2025 $ 0.0441
-0.51%
$ 44.12 million $ 2.01 million
Nov 27, 2025 $ 0.044
-0.35%
$ 44.36 million $ 2.42 million
Nov 26, 2025 $ 0.0443
+0.35%
$ 44.14 million $ 2.53 million
Nov 25, 2025 $ 0.0441
+0.10%
$ 44.13 million $ 4.56 million
Nov 24, 2025 $ 0.0442
+0.52%
$ 44.1 million $ 5.11 million
Nov 23, 2025 $ 0.0448
-1.68%
$ 43.98 million $ 19.29 million
Nov 22, 2025 $ 0.0459
-3.31%
$ 45.59 million $ 10 million
Nov 21, 2025 $ 0.0461
-8.89%
$ 47.52 million $ 61.7 million
Nov 20, 2025 $ 0.0517
+28.19%
$ 50.6 million $ 67.48 million
Nov 19, 2025 $ 0.0403
-1.79%
$ 40.33 million $ 1.85 million
Nov 18, 2025 $ 0.0412
+3.05%
$ 41.07 million $ 1.98 million
Nov 17, 2025 $ 0.04
-0.77%
$ 39.95 million $ 3.92 million
Nov 16, 2025 $ 0.04
-4.23%
$ 40.34 million $ 3.56 million
Nov 15, 2025 $ 0.0418
+1.79%
$ 41.8 million $ 1.36 million
Nov 14, 2025 $ 0.041
-6.83%
$ 41.05 million $ 2.1 million
Nov 13, 2025 $ 0.0436
-3.60%
$ 43.99 million $ 2.28 million
Nov 12, 2025 $ 0.0454
+0.15%
$ 45.16 million $ 2.26 million
Nov 11, 2025 $ 0.0453
-6.67%
$ 45.35 million $ 9.01 million
Nov 10, 2025 $ 0.0486
+0.75%
$ 48.59 million $ 1.53 million