Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.0482
-1.03%
$ 48.22 million $ 1.85 million
Nov 8, 2025 $ 0.0487
-0.71%
$ 48.73 million $ 3.29 million
Nov 7, 2025 $ 0.0491
+14.72%
$ 49.07 million $ 3.5 million
Nov 6, 2025 $ 0.0428
-2.88%
$ 42.77 million $ 2.02 million
Nov 5, 2025 $ 0.044
+2.86%
$ 44.03 million $ 1.8 million
Nov 4, 2025 $ 0.0428
-3.95%
$ 42.81 million $ 3.66 million
Nov 3, 2025 $ 0.0445
-10.48%
$ 44.54 million $ 2.97 million
Nov 2, 2025 $ 0.0497
-0.97%
$ 49.74 million $ 3.26 million
Nov 1, 2025 $ 0.0502
+3.57%
$ 50.24 million $ 1.33 million
Oct 31, 2025 $ 0.0484
+0.94%
$ 48.51 million $ 1.52 million
Oct 30, 2025 $ 0.0477
-7.31%
$ 47.93 million $ 2.09 million
Oct 29, 2025 $ 0.0515
+1.17%
$ 51.49 million $ 2.16 million
Oct 28, 2025 $ 0.0509
-1.77%
$ 50.87 million $ 1.65 million
Oct 27, 2025 $ 0.0518
-5.45%
$ 51.83 million $ 2 million
Oct 26, 2025 $ 0.0548
+2.72%
$ 54.77 million $ 1.79 million
Oct 25, 2025 $ 0.0533
+1.01%
$ 53.32 million $ 1.39 million
Oct 24, 2025 $ 0.053
+1.36%
$ 52.78 million $ 1.8 million
Oct 23, 2025 $ 0.0521
+0.37%
$ 52.32 million $ 2.09 million
Oct 22, 2025 $ 0.0507
-6.17%
$ 51.88 million $ 2.94 million
Oct 21, 2025 $ 0.0548
-0.24%
$ 54 million $ 2.85 million
Oct 20, 2025 $ 0.0554
+0.50%
$ 54.97 million $ 2.83 million
Oct 19, 2025 $ 0.0558
+3.11%
$ 55.1 million $ 1.85 million
Oct 18, 2025 $ 0.0544
+0.92%
$ 54.09 million $ 1.67 million
Oct 17, 2025 $ 0.0541
-2.49%
$ 53.9 million $ 3.87 million
Oct 16, 2025 $ 0.0555
-4.37%
$ 55.55 million $ 4.9 million
Oct 15, 2025 $ 0.058
-3.15%
$ 58.06 million $ 2.81 million
Oct 14, 2025 $ 0.0599
-4.01%
$ 59.91 million $ 3.51 million
Oct 13, 2025 $ 0.0624
+5.80%
$ 62.41 million $ 3.68 million
Oct 12, 2025 $ 0.059
+13.70%
$ 58.99 million $ 3.87 million
Oct 11, 2025 $ 0.0519
+2.58%
$ 51.87 million $ 5.9 million
Oct 10, 2025 $ 0.0506
-29.85%
$ 50.52 million $ 6.26 million
Oct 9, 2025 $ 0.0721
-4.16%
$ 72.12 million $ 4.06 million
Oct 8, 2025 $ 0.0752
+5.41%
$ 75.22 million $ 6.56 million
Oct 7, 2025 $ 0.0713
-4.69%
$ 71.37 million $ 3.52 million
Oct 6, 2025 $ 0.0749
+2.45%
$ 74.87 million $ 2.92 million
Oct 5, 2025 $ 0.0731
-1.87%
$ 73.07 million $ 3.42 million
Oct 4, 2025 $ 0.0745
-3.83%
$ 74.5 million $ 3.01 million
Oct 3, 2025 $ 0.0779
-0.51%
$ 77.45 million $ 3.97 million
Oct 2, 2025 $ 0.0783
+0.85%
$ 78.26 million $ 4.26 million
Oct 1, 2025 $ 0.0772
+5.40%
$ 77.58 million $ 4.62 million
Sep 30, 2025 $ 0.0729
-2.14%
$ 73.27 million $ 4.22 million
Sep 29, 2025 $ 0.0745
-0.96%
$ 74.49 million $ 4.52 million
Sep 28, 2025 $ 0.0751
+2.92%
$ 75.22 million $ 10.78 million
Sep 27, 2025 $ 0.073
-0.66%
$ 73 million $ 2.99 million
Sep 26, 2025 $ 0.0736
+5.55%
$ 73.49 million $ 3.45 million
Sep 25, 2025 $ 0.0703
-8.32%
$ 69.75 million $ 4.42 million
Sep 24, 2025 $ 0.0766
-0.61%
$ 76.66 million $ 4.48 million
Sep 23, 2025 $ 0.077
+1.82%
$ 77.03 million $ 9.56 million
Sep 22, 2025 $ 0.075
-9.43%
$ 75.66 million $ 6.03 million
Sep 21, 2025 $ 0.0833
-1.81%
$ 82.85 million $ 4.41 million