Cartesi Historical Data

CTSI Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 2025 $ 0.0793
-1.55%
$ 79.32 million $ 4.87 million
Mar 7, 2025 $ 0.0806
-1.51%
$ 80.57 million $ 9.1 million
Mar 6, 2025 $ 0.0818
-2.59%
$ 81.81 million $ 5.71 million
Mar 5, 2025 $ 0.084
+4.03%
$ 84.01 million $ 4.9 million
Mar 4, 2025 $ 0.0807
-2.28%
$ 80.75 million $ 6.86 million
Mar 3, 2025 $ 0.0826
-15.35%
$ 82.61 million $ 6.43 million
Mar 2, 2025 $ 0.0976
+10.83%
$ 97.56 million $ 6.16 million
Mar 1, 2025 $ 0.088
-3.58%
$ 88.02 million $ 5.75 million
Feb 28, 2025 $ 0.0913
+0.82%
$ 91.3 million $ 7.01 million
Feb 27, 2025 $ 0.0906
+0.91%
$ 90.56 million $ 5.71 million
Feb 26, 2025 $ 0.0897
-0.49%
$ 89.74 million $ 8.54 million
Feb 25, 2025 $ 0.0902
-0.68%
$ 90.18 million $ 4.69 million
Feb 24, 2025 $ 0.0908
-13.15%
$ 90.8 million $ 4.58 million
Feb 23, 2025 $ 0.104
-2.20%
$ 104.5 million $ 3.72 million
Feb 22, 2025 $ 0.107
+4.18%
$ 106.85 million $ 2.97 million
Feb 21, 2025 $ 0.103
-7.92%
$ 102.56 million $ 5.51 million
Feb 20, 2025 $ 0.111
+3.48%
$ 111.34 million $ 2.94 million
Feb 19, 2025 $ 0.108
+0.91%
$ 107.59 million $ 3.2 million
Feb 18, 2025 $ 0.107
-6.09%
$ 106.61 million $ 2.75 million
Feb 17, 2025 $ 0.113
-0.10%
$ 113.49 million $ 3.18 million
Feb 16, 2025 $ 0.114
-0.05%
$ 113.6 million $ 8.17 million
Feb 15, 2025 $ 0.114
-2.26%
$ 113.64 million $ 2.15 million
Feb 14, 2025 $ 0.116
+2.76%
$ 116.27 million $ 3.05 million
Feb 13, 2025 $ 0.113
-2.62%
$ 113.07 million $ 2.46 million
Feb 12, 2025 $ 0.116
+6.01%
$ 116.11 million $ 4.19 million
Feb 11, 2025 $ 0.11
+0.75%
$ 109.53 million $ 5.19 million
Feb 10, 2025 $ 0.109
+0.91%
$ 108.67 million $ 3.12 million
Feb 9, 2025 $ 0.108
+0.70%
$ 107.71 million $ 7.04 million
Feb 8, 2025 $ 0.107
+7.02%
$ 106.96 million $ 6.36 million
Feb 7, 2025 $ 0.0999
+2.89%
$ 99.93 million $ 6.97 million
Feb 6, 2025 $ 0.0971
-4.82%
$ 97.12 million $ 4.13 million
Feb 5, 2025 $ 0.102
-1.35%
$ 102.11 million $ 2.55 million
Feb 4, 2025 $ 0.104
-5.49%
$ 103.51 million $ 6.82 million
Feb 3, 2025 $ 0.11
+0.37%
$ 109.52 million $ 16.76 million