Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Cartesi Historical Data

CTSI Page 8
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.

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
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