Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2026 $0.0315
-4.67%
$28.66 million $6.91 million
Apr 7, 2026 $0.0331
+0.95%
$30.06 million $10.73 million
Apr 6, 2026 $0.0328
-10.52%
$29.78 million $11.18 million
Apr 5, 2026 $0.0366
-13.60%
$33.25 million $15.82 million