Cartesi Historical Data

CTSI Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.0424
+4.80%
$38.49 million $45.46 million
Apr 3, 2026 $0.0404
+5.88%
$36.73 million $107.38 million
Apr 2, 2026 $0.0381
+69.85%
$34.64 million $115.79 million
Apr 1, 2026 $0.0224
+2.12%
$20.4 million $2.84 million
Mar 31, 2026 $0.022
+2.62%
$19.97 million $4.09 million
Mar 30, 2026 $0.0214
-0.89%
$19.46 million $821,557
Mar 29, 2026 $0.0216
-4.01%
$19.62 million $1.05 million
Mar 28, 2026 $0.0225
-0.41%
$20.44 million $1.38 million
Mar 27, 2026 $0.0226
-3.35%
$20.52 million $1.49 million
Mar 26, 2026 $0.0234
-2.55%
$21.23 million $4.55 million
Mar 25, 2026 $0.024
-0.39%
$21.79 million $617,450
Mar 24, 2026 $0.0241
-0.09%
$21.87 million $648,898
Mar 23, 2026 $0.0241
+4.61%
$21.92 million $982,562
Mar 22, 2026 $0.0231
-3.03%
$23.1 million $833,974
Mar 21, 2026 $0.0238
-4.27%
$23.74 million $1.38 million
Mar 20, 2026 $0.0248
-0.80%
$24.83 million $1.11 million
Mar 19, 2026 $0.025
-0.97%
$25.06 million $2.06 million
Mar 18, 2026 $0.0253
-1.29%
$25.27 million $10.95 million
Mar 17, 2026 $0.0256
-1.90%
$25.61 million $1.82 million
Mar 16, 2026 $0.0261
+2.43%
$26.11 million $1.01 million
Mar 15, 2026 $0.0255
+0.99%
$25.49 million $858,659
Mar 14, 2026 $0.0252
-0.46%
$25.24 million $874,777
Mar 13, 2026 $0.0254
-0.63%
$25.35 million $1.13 million
Mar 12, 2026 $0.0255
+1.90%
$25.54 million $1.35 million
Mar 11, 2026 $0.025
-5.59%
$25.03 million $3.13 million
Mar 10, 2026 $0.0265
+11.41%
$26.45 million $5.56 million
Mar 9, 2026 $0.0238
+2.57%
$23.8 million $1.56 million
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