Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.0225
-3.23%
$20.86 million $881,602
Jul 12, 2026 $0.0232
-1.56%
$21.55 million $781,730
Jul 11, 2026 $0.0236
+0.40%
$21.87 million $1.64 million
Jul 10, 2026 $0.0235
+0.64%
$21.81 million $1.13 million
Jul 9, 2026 $0.0233
-2.03%
$21.67 million $1.08 million
Jul 8, 2026 $0.0238
+1.28%
$22.12 million $6.03 million
Jul 7, 2026 $0.0235
-0.59%
$21.84 million $2.78 million
Jul 6, 2026 $0.0237
-2.02%
$21.97 million $1.09 million
Jul 5, 2026 $0.0241
+2.65%
$22.42 million $2.18 million
Jul 4, 2026 $0.0235
-0.19%
$21.83 million $1.57 million
Jul 3, 2026 $0.0236
+1.82%
$21.87 million $1.26 million
Jul 2, 2026 $0.0231
+1.97%
$21.48 million $1.39 million
Jul 1, 2026 $0.0227
+5.25%
$21.06 million $4.18 million
Jun 30, 2026 $0.0216
-1.97%
$20.01 million $1.24 million
Jun 29, 2026 $0.022
+0.29%
$20.42 million $1.37 million
Jun 28, 2026 $0.0219
+1.72%
$20.34 million $2.38 million
Jun 27, 2026 $0.0216
-2.02%
$19.99 million $731,963
Jun 26, 2026 $0.022
+2.03%
$20.41 million $897,725
Jun 25, 2026 $0.0216
-2.64%
$20 million $861,785
Jun 24, 2026 $0.0222
-1.79%
$20.55 million $1.08 million
Jun 23, 2026 $0.0226
-3.30%
$20.92 million $711,477
Jun 22, 2026 $0.0233
-0.70%
$21.63 million $775,375
Jun 21, 2026 $0.0235
-0.78%
$21.77 million $953,699
Jun 20, 2026 $0.0237
+1.10%
$21.94 million $839,706
Jun 19, 2026 $0.0234
+0.53%
$21.7 million $767,978
Jun 18, 2026 $0.0233
-4.76%
$21.58 million $841,976
Jun 17, 2026 $0.0245
-0.99%
$22.66 million $962,716
Jun 16, 2026 $0.0247
+0.84%
$22.89 million $1.16 million
Jun 15, 2026 $0.0245
+2.21%
$22.7 million $1.74 million
Jun 14, 2026 $0.024
+1.59%
$22.2 million $1.1 million
Jun 13, 2026 $0.0236
+0.49%
$21.86 million $1.31 million
Jun 12, 2026 $0.0235
+1.27%
$21.74 million $2.87 million
Jun 11, 2026 $0.0232
+3.97%
$21.47 million $1.75 million
Jun 10, 2026 $0.0223
-2.20%
$20.65 million $2.75 million
Jun 9, 2026 $0.0228
-2.20%
$21.11 million $3.46 million
Jun 8, 2026 $0.0233
-4.59%
$21.59 million $5.03 million
Jun 7, 2026 $0.0244
+9.42%
$22.61 million $16.64 million
Jun 6, 2026 $0.0223
+0.75%
$20.66 million $1.07 million
Jun 5, 2026 $0.0222
-8.62%
$20.51 million $1.53 million
Jun 4, 2026 $0.0243
-6.88%
$22.44 million $1.65 million
Jun 3, 2026 $0.0261
-0.64%
$24.1 million $1.52 million
Jun 2, 2026 $0.0262
-7.77%
$24.25 million $2.09 million
Jun 1, 2026 $0.0284
-2.16%
$26.3 million $2.21 million
May 31, 2026 $0.0291
+1.06%
$26.88 million $2.44 million
May 30, 2026 $0.0287
+4.81%
$26.62 million $3.87 million
May 29, 2026 $0.0274
+0.54%
$25.36 million $1.32 million
May 28, 2026 $0.0273
-2.84%
$25.22 million $1.3 million
May 27, 2026 $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