Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 2025 $ 0.0613
-4.37%
$ 62.05 million $ 4.25 million
Jul 31, 2025 $ 0.0641
-5.17%
$ 64.08 million $ 2.84 million
Jul 30, 2025 $ 0.0676
-1.50%
$ 67.57 million $ 3.51 million
Jul 29, 2025 $ 0.0686
-2.10%
$ 68.6 million $ 6.02 million
Jul 28, 2025 $ 0.0701
-6.52%
$ 70.08 million $ 2.63 million
Jul 27, 2025 $ 0.075
+2.79%
$ 74.96 million $ 2.72 million
Jul 26, 2025 $ 0.0729
-1.84%
$ 72.93 million $ 3.89 million
Jul 25, 2025 $ 0.0743
+2.99%
$ 74.3 million $ 3.15 million
Jul 24, 2025 $ 0.0721
-1.91%
$ 72.1 million $ 4.41 million
Jul 23, 2025 $ 0.0735
-8.03%
$ 73.5 million $ 11.27 million
Jul 22, 2025 $ 0.0799
-0.99%
$ 79.91 million $ 4.41 million
Jul 21, 2025 $ 0.0807
+1.68%
$ 80.71 million $ 4.76 million
Jul 20, 2025 $ 0.0794
+3.69%
$ 79.38 million $ 4.35 million
Jul 19, 2025 $ 0.0765
+1.14%
$ 76.55 million $ 3.95 million
Jul 18, 2025 $ 0.0757
+2.24%
$ 75.69 million $ 6 million
Jul 17, 2025 $ 0.074
+0.05%
$ 74.03 million $ 5.34 million
Jul 16, 2025 $ 0.074
-0.55%
$ 73.99 million $ 6.75 million
Jul 15, 2025 $ 0.0744
+4.60%
$ 74.4 million $ 10.06 million
Jul 14, 2025 $ 0.0711
+3.06%
$ 71.13 million $ 6.28 million
Jul 13, 2025 $ 0.069
+0.46%
$ 69.02 million $ 5.67 million
Jul 12, 2025 $ 0.0687
+0.32%
$ 68.7 million $ 2.86 million
Jul 11, 2025 $ 0.0685
+2.94%
$ 68.48 million $ 7.99 million
Jul 10, 2025 $ 0.0633
+1.45%
$ 63.49 million $ 2.99 million
Jul 9, 2025 $ 0.0624
+5.70%
$ 62.43 million $ 2.32 million
Jul 8, 2025 $ 0.0591
+3.13%
$ 59.06 million $ 3.51 million
Jul 7, 2025 $ 0.0573
-0.49%
$ 57.27 million $ 1.78 million
Jul 6, 2025 $ 0.0575
+1.03%
$ 57.55 million $ 1.87 million
Jul 5, 2025 $ 0.057
+0.72%
$ 56.96 million $ 1.97 million
Jul 4, 2025 $ 0.0566
-7.73%
$ 56.56 million $ 1.99 million
Jul 3, 2025 $ 0.0613
-0.43%
$ 61.3 million $ 2.58 million
Jul 2, 2025 $ 0.0616
+10.83%
$ 61.56 million $ 2.89 million
Jul 1, 2025 $ 0.0555
-7.59%
$ 55.54 million $ 5.4 million
Jun 30, 2025 $ 0.0601
-2.50%
$ 60.11 million $ 2.87 million
Jun 29, 2025 $ 0.0616
+4.63%
$ 61.65 million $ 1.42 million
Jun 28, 2025 $ 0.0589
+2.37%
$ 58.92 million $ 1.3 million
Jun 27, 2025 $ 0.0576
+2.80%
$ 57.56 million $ 1.53 million
Jun 26, 2025 $ 0.056
-3.23%
$ 55.99 million $ 2.48 million
Jun 25, 2025 $ 0.0579
-2.26%
$ 57.86 million $ 1.61 million
Jun 24, 2025 $ 0.0592
+2.10%
$ 59.2 million $ 1.82 million
Jun 23, 2025 $ 0.058
+12.31%
$ 57.98 million $ 2.56 million
Jun 22, 2025 $ 0.0516
-5.32%
$ 51.63 million $ 2.63 million
Jun 21, 2025 $ 0.0545
-5.04%
$ 54.53 million $ 2.12 million
Jun 20, 2025 $ 0.0574
-2.98%
$ 57.43 million $ 3.1 million
Jun 19, 2025 $ 0.0592
-2.37%
$ 59.21 million $ 1.45 million
Jun 18, 2025 $ 0.0606
+0.98%
$ 60.65 million $ 1.78 million
Jun 17, 2025 $ 0.0601
-9.40%
$ 60.06 million $ 4.42 million
Jun 16, 2025 $ 0.0663
+9.39%
$ 66.3 million $ 6.17 million
Jun 15, 2025 $ 0.0606
+2.40%
$ 60.61 million $ 3.03 million
Jun 14, 2025 $ 0.0592
+0.37%
$ 59.19 million $ 1.65 million
Jun 13, 2025 $ 0.059
-2.27%
$ 58.97 million $ 3.38 million