Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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