Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Today $0.0246
+0.01%
$23.21 million $920,498
Yesterday $0.0247
+1.60%
$23.36 million $1.01 million
Aug 30, 2026 $0.0244
-3.70%
$22.74 million $1.19 million
Aug 29, 2026 $0.0253
+0.35%
$23.62 million $1.18 million
Aug 28, 2026 $0.0252
-3.41%
$23.53 million $1.58 million
Aug 27, 2026 $0.0261
-0.02%
$24.37 million $2.14 million
Aug 26, 2026 $0.0261
+2.86%
$24.38 million $3.97 million
Aug 25, 2026 $0.0254
-3.33%
$23.71 million $1.41 million
Aug 24, 2026 $0.0262
-2.14%
$24.51 million $1.83 million
Aug 23, 2026 $0.0268
+4.04%
$25.03 million $2.76 million
Aug 22, 2026 $0.0258
-5.51%
$24.06 million $3.71 million
Aug 21, 2026 $0.0273
+4.07%
$25.43 million $3.69 million
Aug 20, 2026 $0.0262
+4.25%
$24.46 million $2.7 million
Aug 19, 2026 $0.0251
+3.86%
$23.46 million $2.58 million
Aug 18, 2026 $0.0242
-0.77%
$22.6 million $1.96 million
Aug 17, 2026 $0.0244
-0.78%
$22.76 million $1.87 million
Aug 16, 2026 $0.0246
-1.39%
$22.93 million $1.39 million
Aug 15, 2026 $0.0249
-1.02%
$23.25 million $2.18 million
Aug 14, 2026 $0.0252
-0.30%
$23.49 million $2.95 million
Aug 13, 2026 $0.0253
+1.05%
$23.57 million $2.39 million
Aug 12, 2026 $0.025
-1.27%
$23.32 million $2.73 million
Aug 11, 2026 $0.0253
+0.36%
$23.62 million $2.95 million
Aug 10, 2026 $0.0252
-11.29%
$23.54 million $7.38 million
Aug 9, 2026 $0.0285
+15.61%
$26.44 million $14.46 million
Aug 8, 2026 $0.0246
-4.41%
$22.93 million $7.67 million
Aug 7, 2026 $0.0257
-15.72%
$24 million $13.78 million
Aug 6, 2026 $0.0306
+42.14%
$28.49 million $51.75 million
Aug 5, 2026 $0.0215
+0.86%
$20.03 million $586,233
Aug 4, 2026 $0.0213
-0.04%
$19.86 million $502,601
Aug 3, 2026 $0.0213
+0.02%
$19.86 million $654,683
Aug 2, 2026 $0.0213
+1.37%
$19.84 million $599,221
Aug 1, 2026 $0.021
-0.74%
$19.57 million $722,158
Jul 31, 2026 $0.0212
-2.43%
$19.73 million $862,281
Jul 30, 2026 $0.0217
+4.52%
$20.21 million $2.58 million
Jul 29, 2026 $0.0208
-3.83%
$19.34 million $583,719
Jul 28, 2026 $0.0216
+0.51%
$20.12 million $326,835
Jul 27, 2026 $0.0215
-5.02%
$20.01 million $648,771
Jul 26, 2026 $0.0226
+1.42%
$21.05 million $589,989
Jul 25, 2026 $0.0223
+0.28%
$20.75 million $689,127
Jul 24, 2026 $0.0222
-0.51%
$20.69 million $650,290
Jul 23, 2026 $0.0224
-2.85%
$20.8 million $821,354
Jul 22, 2026 $0.023
+0.41%
$21.41 million $856,030
Jul 21, 2026 $0.0229
-1.51%
$21.33 million $2.06 million
Jul 20, 2026 $0.0233
+3.39%
$21.64 million $4.37 million
Jul 19, 2026 $0.0225
+0.19%
$20.93 million $704,026
Jul 18, 2026 $0.0225
-0.76%
$20.89 million $636,590
Jul 17, 2026 $0.0226
-0.05%
$21.05 million $720,827
Jul 16, 2026 $0.0227
-2.89%
$21.06 million $825,773
Jul 15, 2026 $0.0233
+0.14%
$21.69 million $890,759
Jul 14, 2026 $0.0233
+3.71%
$21.66 million $1.23 million
Download