Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $ 0.028
-0.04%
$ 25.89 million $ 1.51 million
Yesterday $ 0.0281
-2.11%
$ 25.95 million $ 1.51 million
May 26, 2026 $ 0.0287
-3.71%
$ 26.52 million $ 1.21 million
May 25, 2026 $ 0.0298
+0.65%
$ 27.55 million $ 1.73 million
May 24, 2026 $ 0.0296
-3.30%
$ 27.12 million $ 1.62 million
May 23, 2026 $ 0.0306
+3.07%
$ 27.97 million $ 1.56 million
May 22, 2026 $ 0.0297
-2.50%
$ 27.12 million $ 1.75 million
May 21, 2026 $ 0.0305
+1.84%
$ 27.83 million $ 1.73 million
May 20, 2026 $ 0.0299
+2.26%
$ 27.34 million $ 1.12 million
May 19, 2026 $ 0.0292
-1.32%
$ 26.72 million $ 1.85 million
May 18, 2026 $ 0.0296
-1.76%
$ 27.07 million $ 2.33 million
May 17, 2026 $ 0.0302
+0.57%
$ 27.58 million $ 3.31 million
May 16, 2026 $ 0.03
-2.75%
$ 27.38 million $ 1.32 million
May 15, 2026 $ 0.0308
-4.54%
$ 28.16 million $ 1.65 million
May 14, 2026 $ 0.0323
-0.14%
$ 29.5 million $ 1.48 million
May 13, 2026 $ 0.0324
-5.41%
$ 29.54 million $ 1.96 million
May 12, 2026 $ 0.0342
-1.75%
$ 31.23 million $ 1.9 million
May 11, 2026 $ 0.0348
+0.68%
$ 31.78 million $ 1.73 million
May 10, 2026 $ 0.0346
+1.25%
$ 31.55 million $ 2.37 million
May 9, 2026 $ 0.0342
+0.42%
$ 31.16 million $ 1.64 million
May 8, 2026 $ 0.034
+2.29%
$ 31.03 million $ 1.88 million
May 7, 2026 $ 0.0332
-0.91%
$ 30.33 million $ 2.59 million
May 6, 2026 $ 0.0336
+0.83%
$ 30.61 million $ 2.34 million
May 5, 2026 $ 0.0333
-0.11%
$ 30.36 million $ 3.52 million
May 4, 2026 $ 0.0333
+1.42%
$ 30.39 million $ 4.08 million
May 3, 2026 $ 0.0328
-2.31%
$ 29.94 million $ 5.01 million
May 2, 2026 $ 0.0336
-5.37%
$ 30.65 million $ 9.42 million
May 1, 2026 $ 0.0355
+14.70%
$ 32.39 million $ 15.45 million
Apr 30, 2026 $ 0.031
-1.66%
$ 28.24 million $ 3.59 million
Apr 29, 2026 $ 0.0315
-5.70%
$ 28.72 million $ 10.02 million
Apr 28, 2026 $ 0.0334
+2.71%
$ 30.45 million $ 3.48 million
Apr 27, 2026 $ 0.0325
-2.96%
$ 29.65 million $ 5.85 million
Apr 26, 2026 $ 0.0335
-0.78%
$ 30.54 million $ 5.63 million
Apr 25, 2026 $ 0.0338
-2.27%
$ 30.8 million $ 4.47 million
Apr 24, 2026 $ 0.0346
+1.67%
$ 31.53 million $ 8.28 million
Apr 23, 2026 $ 0.034
+1.77%
$ 30.97 million $ 7.26 million
Apr 22, 2026 $ 0.0334
-0.77%
$ 30.43 million $ 4.63 million
Apr 21, 2026 $ 0.0337
+0.80%
$ 30.66 million $ 6.42 million
Apr 20, 2026 $ 0.0334
-0.02%
$ 30.43 million $ 3.76 million
Apr 19, 2026 $ 0.0334
-4.06%
$ 30.41 million $ 5.25 million
Apr 18, 2026 $ 0.0348
-5.40%
$ 31.61 million $ 5.53 million
Apr 17, 2026 $ 0.0368
-2.14%
$ 33.51 million $ 7.32 million
Apr 16, 2026 $ 0.0376
-10.64%
$ 34.27 million $ 23.78 million
Apr 15, 2026 $ 0.0421
+33.28%
$ 38.37 million $ 63.88 million
Apr 14, 2026 $ 0.0316
+0.92%
$ 28.74 million $ 9.2 million
Apr 13, 2026 $ 0.0313
-0.02%
$ 28.51 million $ 13.38 million
Apr 12, 2026 $ 0.0313
+5.31%
$ 28.51 million $ 37.36 million
Apr 11, 2026 $ 0.0297
+0.96%
$ 27.05 million $ 5.94 million
Apr 10, 2026 $ 0.0295
-3.15%
$ 26.79 million $ 5.09 million
Apr 9, 2026 $ 0.0304
-3.50%
$ 27.68 million $ 7.7 million
Download