Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.0232
-1.97%
$ 23.21 million $ 2.63 million
Mar 7, 2026 $ 0.0237
-0.19%
$ 23.68 million $ 4.19 million
Mar 6, 2026 $ 0.0237
-2.10%
$ 23.72 million $ 2.69 million
Mar 5, 2026 $ 0.0242
-0.78%
$ 24.23 million $ 1.44 million
Mar 4, 2026 $ 0.0244
+1.53%
$ 24.42 million $ 664,933
Mar 3, 2026 $ 0.024
+0.82%
$ 24.05 million $ 761,641
Mar 2, 2026 $ 0.0239
+1.16%
$ 23.86 million $ 1.27 million
Mar 1, 2026 $ 0.0236
-8.61%
$ 23.58 million $ 1.9 million
Feb 28, 2026 $ 0.0258
+6.41%
$ 25.8 million $ 2.4 million
Feb 27, 2026 $ 0.0242
-0.68%
$ 24.25 million $ 1.55 million
Feb 26, 2026 $ 0.0244
-0.61%
$ 24.42 million $ 920,231
Feb 25, 2026 $ 0.0246
+1.26%
$ 24.57 million $ 1.05 million
Feb 24, 2026 $ 0.0243
-3.82%
$ 24.26 million $ 1.29 million
Feb 23, 2026 $ 0.0252
+2.17%
$ 25.22 million $ 2.23 million
Feb 22, 2026 $ 0.0247
-5.17%
$ 24.69 million $ 1.73 million
Feb 21, 2026 $ 0.026
+0.85%
$ 26.03 million $ 11.11 million
Feb 20, 2026 $ 0.0258
+3.11%
$ 25.81 million $ 986,357
Feb 19, 2026 $ 0.025
-0.52%
$ 25.04 million $ 3.13 million
Feb 18, 2026 $ 0.0252
-7.18%
$ 25.15 million $ 4.16 million
Feb 17, 2026 $ 0.0271
-1.66%
$ 27.11 million $ 4.01 million
Feb 16, 2026 $ 0.0276
+1.71%
$ 27.57 million $ 4.96 million
Feb 15, 2026 $ 0.0271
-4.42%
$ 27.11 million $ 2.96 million
Feb 14, 2026 $ 0.0284
+5.17%
$ 28.36 million $ 1.68 million
Feb 13, 2026 $ 0.027
+2.79%
$ 26.97 million $ 640,523
Feb 12, 2026 $ 0.0262
+1.08%
$ 26.24 million $ 742,343
Feb 11, 2026 $ 0.026
-0.30%
$ 25.97 million $ 761,669
Feb 10, 2026 $ 0.0261
-1.53%
$ 26.05 million $ 661,413
Feb 9, 2026 $ 0.0265
-0.36%
$ 26.46 million $ 910,718
Feb 8, 2026 $ 0.0266
-3.95%
$ 26.55 million $ 797,361
Feb 7, 2026 $ 0.0276
-0.14%
$ 27.64 million $ 1.03 million
Feb 6, 2026 $ 0.0277
+6.92%
$ 27.68 million $ 1.77 million
Feb 5, 2026 $ 0.0259
-11.38%
$ 25.89 million $ 1.94 million
Feb 4, 2026 $ 0.0292
-0.65%
$ 29.24 million $ 1.53 million
Feb 3, 2026 $ 0.0294
+3.35%
$ 29.41 million $ 2.97 million
Feb 2, 2026 $ 0.0285
+5.25%
$ 28.45 million $ 3.65 million
Feb 1, 2026 $ 0.027
+0.30%
$ 27.03 million $ 1.19 million
Jan 31, 2026 $ 0.0269
-8.61%
$ 26.95 million $ 2.04 million
Jan 30, 2026 $ 0.0295
-0.37%
$ 29.49 million $ 1.02 million
Jan 29, 2026 $ 0.0296
-5.97%
$ 29.6 million $ 1.35 million
Jan 28, 2026 $ 0.0314
-3.24%
$ 31.45 million $ 851,495
Jan 27, 2026 $ 0.0325
+0.93%
$ 32.5 million $ 786,959
Jan 26, 2026 $ 0.0322
+2.38%
$ 32.21 million $ 865,615
Jan 25, 2026 $ 0.0315
-6.80%
$ 31.46 million $ 1.23 million
Jan 24, 2026 $ 0.0337
+0.59%
$ 33.75 million $ 544,479
Jan 23, 2026 $ 0.0335
-0.75%
$ 33.55 million $ 838,989
Jan 22, 2026 $ 0.0338
+0.75%
$ 33.8 million $ 1.43 million
Jan 21, 2026 $ 0.0336
+0.64%
$ 33.55 million $ 1.93 million
Jan 20, 2026 $ 0.0333
-5.49%
$ 33.34 million $ 1.13 million
Jan 19, 2026 $ 0.0352
-1.66%
$ 35.25 million $ 1.57 million
Jan 18, 2026 $ 0.0358
-4.29%
$ 35.9 million $ 1.07 million