Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.0326
-1.07%
$32.26 million $1.15 million
Dec 24, 2025 $0.0328
+3.19%
$32.98 million $1.21 million
Dec 23, 2025 $0.0318
-0.58%
$31.78 million $2.55 million
Dec 22, 2025 $0.0319
-1.57%
$31.98 million $1.58 million
Dec 21, 2025 $0.0326
-1.32%
$32.38 million $1.07 million
Dec 20, 2025 $0.0331
-1.65%
$33.06 million $2.31 million
Dec 19, 2025 $0.0338
+11.28%
$33.64 million $1.8 million
Dec 18, 2025 $0.0304
-6.42%
$30.34 million $1.57 million
Dec 17, 2025 $0.0325
-7.20%
$32.49 million $1.51 million
Dec 16, 2025 $0.0351
+0.11%
$35.05 million $1.36 million
Dec 15, 2025 $0.035
-2.57%
$35.1 million $2.01 million
Dec 14, 2025 $0.036
-3.66%
$35.99 million $938,100
Dec 13, 2025 $0.0374
-1.30%
$37.36 million $1.05 million
Dec 12, 2025 $0.0378
-0.17%
$37.85 million $2.26 million
Dec 11, 2025 $0.0379
-1.63%
$37.92 million $2.13 million
Dec 10, 2025 $0.0385
-2.05%
$38.54 million $4.82 million
Dec 9, 2025 $0.0393
+4.01%
$39.35 million $4.83 million
Dec 8, 2025 $0.0378
+2.11%
$37.83 million $1.28 million
Dec 7, 2025 $0.037
-3.56%
$37.05 million $1.53 million
Dec 6, 2025 $0.0384
+2.58%
$38.42 million $2.35 million
Dec 5, 2025 $0.0374
-5.59%
$37.45 million $1.63 million
Dec 4, 2025 $0.0397
-2.34%
$39.68 million $1.27 million
Dec 3, 2025 $0.0406
+1.92%
$40.66 million $2 million
Dec 2, 2025 $0.0398
+6.34%
$39.85 million $2.13 million
Dec 1, 2025 $0.0375
-9.42%
$37.48 million $2.62 million
Nov 30, 2025 $0.0423
-1.43%
$41.37 million $1.53 million
Nov 29, 2025 $0.0429
-2.67%
$42.97 million $1.8 million
Nov 28, 2025 $0.0441
-0.51%
$44.12 million $2.01 million
Nov 27, 2025 $0.044
-0.35%
$44.36 million $2.42 million
Nov 26, 2025 $0.0443
+0.35%
$44.14 million $2.53 million
Nov 25, 2025 $0.0441
+0.10%
$44.13 million $4.56 million
Nov 24, 2025 $0.0442
+0.52%
$44.1 million $5.11 million
Nov 23, 2025 $0.0448
-1.68%
$43.98 million $19.29 million
Nov 22, 2025 $0.0459
-3.31%
$45.59 million $10 million
Nov 21, 2025 $0.0461
-8.89%
$47.52 million $61.7 million
Nov 20, 2025 $0.0517
+28.19%
$50.6 million $67.48 million
Nov 19, 2025 $0.0403
-1.79%
$40.33 million $1.85 million
Nov 18, 2025 $0.0412
+3.05%
$41.07 million $1.98 million
Nov 17, 2025 $0.04
-0.77%
$39.95 million $3.92 million
Nov 16, 2025 $0.04
-4.23%
$40.34 million $3.56 million
Nov 15, 2025 $0.0418
+1.79%
$41.8 million $1.36 million
Nov 14, 2025 $0.041
-6.83%
$41.05 million $2.1 million
Nov 13, 2025 $0.0436
-3.60%
$43.99 million $2.28 million
Nov 12, 2025 $0.0454
+0.15%
$45.16 million $2.26 million
Nov 11, 2025 $0.0453
-6.67%
$45.35 million $9.01 million
Nov 10, 2025 $0.0486
+0.75%
$48.59 million $1.53 million
Nov 9, 2025 $0.0482
-1.03%
$48.22 million $1.85 million
Nov 8, 2025 $0.0487
-0.71%
$48.73 million $3.29 million
Nov 7, 2025 $0.0491
+14.72%
$49.07 million $3.5 million
Nov 6, 2025 $0.0428
-2.88%
$42.77 million $2.02 million