Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.0853
+2.67%
$ 84.9 million $ 11.69 million
Sep 19, 2025 $ 0.0837
-4.35%
$ 83.09 million $ 5.15 million
Sep 18, 2025 $ 0.0877
+2.26%
$ 87.54 million $ 6.43 million
Sep 17, 2025 $ 0.0862
+2.43%
$ 85.72 million $ 5.46 million
Sep 16, 2025 $ 0.0846
+1.20%
$ 84.17 million $ 4.49 million
Sep 15, 2025 $ 0.0834
-3.63%
$ 83.53 million $ 13.63 million
Sep 14, 2025 $ 0.0874
-1.51%
$ 86.48 million $ 15.67 million
Sep 13, 2025 $ 0.0887
+7.49%
$ 88.74 million $ 14.85 million
Sep 12, 2025 $ 0.0825
+1.20%
$ 82.52 million $ 16.46 million
Sep 11, 2025 $ 0.0816
+0.45%
$ 81.57 million $ 5.85 million
Sep 10, 2025 $ 0.0812
+1.93%
$ 81.2 million $ 9.72 million
Sep 9, 2025 $ 0.0797
-1.34%
$ 79.66 million $ 15.94 million
Sep 8, 2025 $ 0.0807
-2.48%
$ 80.74 million $ 18.68 million
Sep 7, 2025 $ 0.0828
+5.28%
$ 82.8 million $ 31.95 million
Sep 6, 2025 $ 0.0786
+3.58%
$ 78.62 million $ 13.41 million
Sep 5, 2025 $ 0.0759
+2.12%
$ 75.94 million $ 5.29 million
Sep 4, 2025 $ 0.074
-2.59%
$ 74.35 million $ 6.93 million
Sep 3, 2025 $ 0.0761
-3.85%
$ 75.95 million $ 14.79 million
Sep 2, 2025 $ 0.0771
+5.81%
$ 79.03 million $ 22.58 million
Sep 1, 2025 $ 0.0729
-3.87%
$ 72.83 million $ 8.57 million
Aug 31, 2025 $ 0.0767
-3.23%
$ 75.78 million $ 7.27 million
Aug 30, 2025 $ 0.0785
-3.63%
$ 79.23 million $ 10.88 million
Aug 29, 2025 $ 0.0814
-11.66%
$ 81.42 million $ 44.34 million
Aug 28, 2025 $ 0.0922
+23.38%
$ 91.85 million $ 92.41 million
Aug 27, 2025 $ 0.0741
-2.13%
$ 74.71 million $ 10.24 million
Aug 26, 2025 $ 0.0762
+3.76%
$ 75.75 million $ 36.15 million
Aug 25, 2025 $ 0.0727
-6.16%
$ 73.43 million $ 8.09 million
Aug 24, 2025 $ 0.0779
-4.07%
$ 77.5 million $ 9.54 million
Aug 23, 2025 $ 0.0815
-4.32%
$ 81.21 million $ 9.31 million
Aug 22, 2025 $ 0.0846
+1.87%
$ 85.16 million $ 20.17 million
Aug 21, 2025 $ 0.0823
-4.15%
$ 83.14 million $ 9.84 million
Aug 20, 2025 $ 0.0865
-0.46%
$ 85.95 million $ 20.49 million
Aug 19, 2025 $ 0.0888
-3.31%
$ 86.89 million $ 38.29 million
Aug 18, 2025 $ 0.0918
-7.34%
$ 91.86 million $ 56.91 million
Aug 17, 2025 $ 0.0991
-0.79%
$ 98.88 million $ 132.58 million
Aug 16, 2025 $ 0.0999
+48.89%
$ 99.95 million $ 186.69 million
Aug 15, 2025 $ 0.0671
+2.06%
$ 67.11 million $ 5.12 million
Aug 14, 2025 $ 0.0657
-14.13%
$ 65.78 million $ 6.55 million
Aug 13, 2025 $ 0.0766
+4.29%
$ 76.56 million $ 3.37 million
Aug 12, 2025 $ 0.0734
+7.85%
$ 73.41 million $ 4 million
Aug 11, 2025 $ 0.0681
-5.75%
$ 68.07 million $ 4.03 million
Aug 10, 2025 $ 0.0722
-0.63%
$ 72.25 million $ 4.66 million
Aug 9, 2025 $ 0.0727
+4.21%
$ 72.72 million $ 3.27 million
Aug 8, 2025 $ 0.0698
+2.96%
$ 69.77 million $ 4.56 million
Aug 7, 2025 $ 0.0678
+3.74%
$ 67.76 million $ 2 million
Aug 6, 2025 $ 0.0653
+2.54%
$ 65.32 million $ 1.94 million
Aug 5, 2025 $ 0.0637
-3.99%
$ 63.67 million $ 2.65 million
Aug 4, 2025 $ 0.0665
+4.80%
$ 66.33 million $ 3.35 million
Aug 3, 2025 $ 0.0634
+3.50%
$ 63.46 million $ 1.63 million
Aug 2, 2025 $ 0.0616
-0.72%
$ 61.3 million $ 2.2 million