Cartesi Historical Data

CTSI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.0666
-5.42%
$ 66.64 million $ 2.16 million
Apr 26, 2025 $ 0.0705
+4.04%
$ 70.46 million $ 5.16 million
Apr 25, 2025 $ 0.0677
+1.81%
$ 67.72 million $ 6.05 million
Apr 24, 2025 $ 0.0665
+2.20%
$ 66.52 million $ 5.9 million
Apr 23, 2025 $ 0.0651
+0.64%
$ 65.09 million $ 6.26 million
Apr 22, 2025 $ 0.0647
+4.92%
$ 64.68 million $ 6.97 million
Apr 21, 2025 $ 0.0616
+1.30%
$ 61.65 million $ 13.44 million
Apr 20, 2025 $ 0.0608
+4.18%
$ 60.85 million $ 11.52 million
Apr 19, 2025 $ 0.0584
+0.45%
$ 58.41 million $ 6.35 million
Apr 18, 2025 $ 0.0581
+6.59%
$ 58.15 million $ 14.37 million
Apr 17, 2025 $ 0.0545
+3.16%
$ 54.55 million $ 3.04 million
Apr 16, 2025 $ 0.0529
-0.39%
$ 52.88 million $ 3.66 million
Apr 15, 2025 $ 0.053
-1.85%
$ 53.01 million $ 3.03 million
Apr 14, 2025 $ 0.054
-0.07%
$ 54.01 million $ 3.39 million
Apr 13, 2025 $ 0.054
-4.70%
$ 54.04 million $ 3.72 million
Apr 12, 2025 $ 0.0567
+3.22%
$ 56.71 million $ 3.88 million
Apr 11, 2025 $ 0.0549
+4.02%
$ 54.93 million $ 3.39 million
Apr 10, 2025 $ 0.0528
-1.82%
$ 52.81 million $ 3.78 million
Apr 9, 2025 $ 0.0537
+10.77%
$ 53.74 million $ 4.58 million
Apr 8, 2025 $ 0.0485
-3.08%
$ 48.54 million $ 4.79 million
Apr 7, 2025 $ 0.0501
+6.18%
$ 50.08 million $ 7.05 million
Apr 6, 2025 $ 0.0472
-9.29%
$ 47.17 million $ 6.01 million
Apr 5, 2025 $ 0.052
-0.73%
$ 52 million $ 4.37 million
Apr 4, 2025 $ 0.0524
-3.02%
$ 52.39 million $ 8.11 million
Apr 3, 2025 $ 0.054
-9.52%
$ 54.02 million $ 8.63 million
Apr 2, 2025 $ 0.0597
-9.18%
$ 59.7 million $ 5.87 million
Apr 1, 2025 $ 0.0657
+0.31%
$ 65.73 million $ 4.57 million
Mar 31, 2025 $ 0.0655
-1.16%
$ 65.53 million $ 4.16 million
Mar 30, 2025 $ 0.0663
+0.31%
$ 66.3 million $ 4.51 million
Mar 29, 2025 $ 0.0661
-3.63%
$ 66.09 million $ 5.18 million
Mar 28, 2025 $ 0.0686
-7.19%
$ 68.58 million $ 6.04 million
Mar 27, 2025 $ 0.0739
-0.75%
$ 73.9 million $ 4.81 million
Mar 26, 2025 $ 0.0744
-4.59%
$ 74.44 million $ 6.02 million
Mar 25, 2025 $ 0.078
+1.21%
$ 78.03 million $ 5.27 million
Mar 24, 2025 $ 0.0771
+3.54%
$ 77.09 million $ 5.91 million
Mar 23, 2025 $ 0.0744
-0.82%
$ 74.45 million $ 5.63 million
Mar 22, 2025 $ 0.0751
+2.69%
$ 75.06 million $ 5.27 million
Mar 21, 2025 $ 0.0731
-1.49%
$ 73.1 million $ 4.8 million
Mar 20, 2025 $ 0.0742
-5.42%
$ 74.22 million $ 5.28 million
Mar 19, 2025 $ 0.0785
+3.83%
$ 78.47 million $ 5.25 million
Mar 18, 2025 $ 0.0756
-0.75%
$ 75.58 million $ 7.28 million
Mar 17, 2025 $ 0.0761
+5.84%
$ 76.15 million $ 6.83 million
Mar 16, 2025 $ 0.0719
-4.18%
$ 71.94 million $ 5.72 million
Mar 15, 2025 $ 0.0751
+1.88%
$ 75.08 million $ 6.38 million
Mar 14, 2025 $ 0.0745
+5.40%
$ 74.49 million $ 5.9 million
Mar 13, 2025 $ 0.0707
-2.27%
$ 70.69 million $ 6.94 million
Mar 12, 2025 $ 0.0724
+2.86%
$ 72.36 million $ 7.49 million
Mar 11, 2025 $ 0.0703
+4.54%
$ 70.35 million $ 8.66 million
Mar 10, 2025 $ 0.0673
-4.83%
$ 67.32 million $ 7.53 million
Mar 9, 2025 $ 0.0707
-10.89%
$ 70.68 million $ 8.95 million