Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.0721
-4.16%
$ 72.12 million $ 4.06 million
Oct 8, 2025 $ 0.0752
+5.41%
$ 75.22 million $ 6.56 million
Oct 7, 2025 $ 0.0713
-4.69%
$ 71.37 million $ 3.52 million
Oct 6, 2025 $ 0.0749
+2.45%
$ 74.87 million $ 2.92 million
Oct 5, 2025 $ 0.0731
-1.87%
$ 73.07 million $ 3.42 million
Oct 4, 2025 $ 0.0745
-3.83%
$ 74.5 million $ 3.01 million
Oct 3, 2025 $ 0.0779
-0.51%
$ 77.45 million $ 3.97 million
Oct 2, 2025 $ 0.0783
+0.85%
$ 78.26 million $ 4.26 million
Oct 1, 2025 $ 0.0772
+5.40%
$ 77.58 million $ 4.62 million
Sep 30, 2025 $ 0.0729
-2.14%
$ 73.27 million $ 4.22 million
Sep 29, 2025 $ 0.0745
-0.96%
$ 74.49 million $ 4.52 million
Sep 28, 2025 $ 0.0751
+2.92%
$ 75.22 million $ 10.78 million
Sep 27, 2025 $ 0.073
-0.66%
$ 73 million $ 2.99 million
Sep 26, 2025 $ 0.0736
+5.55%
$ 73.49 million $ 3.45 million
Sep 25, 2025 $ 0.0703
-8.32%
$ 69.75 million $ 4.42 million
Sep 24, 2025 $ 0.0766
-0.61%
$ 76.66 million $ 4.48 million
Sep 23, 2025 $ 0.077
+1.82%
$ 77.03 million $ 9.56 million
Sep 22, 2025 $ 0.075
-9.43%
$ 75.66 million $ 6.03 million
Sep 21, 2025 $ 0.0833
-1.81%
$ 82.85 million $ 4.41 million
Sep 20, 2025 $ 0.0853
+2.67%
$ 84.9 million $ 11.69 million
Sep 19, 2025 $ 0.0837
-4.35%
$ 83.09 million $ 5.15 million
Sep 18, 2025 $ 0.0877
+2.26%
$ 87.54 million $ 6.43 million
Sep 17, 2025 $ 0.0862
+2.43%
$ 85.72 million $ 5.46 million
Sep 16, 2025 $ 0.0846
+1.20%
$ 84.17 million $ 4.49 million
Sep 15, 2025 $ 0.0834
-3.63%
$ 83.53 million $ 13.63 million
Sep 14, 2025 $ 0.0874
-1.51%
$ 86.48 million $ 15.67 million
Sep 13, 2025 $ 0.0887
+7.49%
$ 88.74 million $ 14.85 million
Sep 12, 2025 $ 0.0825
+1.20%
$ 82.52 million $ 16.46 million
Sep 11, 2025 $ 0.0816
+0.45%
$ 81.57 million $ 5.85 million
Sep 10, 2025 $ 0.0812
+1.93%
$ 81.2 million $ 9.72 million
Sep 9, 2025 $ 0.0797
-1.34%
$ 79.66 million $ 15.94 million
Sep 8, 2025 $ 0.0807
-2.48%
$ 80.74 million $ 18.68 million
Sep 7, 2025 $ 0.0828
+5.28%
$ 82.8 million $ 31.95 million
Sep 6, 2025 $ 0.0786
+3.58%
$ 78.62 million $ 13.41 million
Sep 5, 2025 $ 0.0759
+2.12%
$ 75.94 million $ 5.29 million
Sep 4, 2025 $ 0.074
-2.59%
$ 74.35 million $ 6.93 million
Sep 3, 2025 $ 0.0761
-3.85%
$ 75.95 million $ 14.79 million
Sep 2, 2025 $ 0.0771
+5.81%
$ 79.03 million $ 22.58 million
Sep 1, 2025 $ 0.0729
-3.87%
$ 72.83 million $ 8.57 million
Aug 31, 2025 $ 0.0767
-3.23%
$ 75.78 million $ 7.27 million
Aug 30, 2025 $ 0.0785
-3.63%
$ 79.23 million $ 10.88 million
Aug 29, 2025 $ 0.0814
-11.66%
$ 81.42 million $ 44.34 million
Aug 28, 2025 $ 0.0922
+23.38%
$ 91.85 million $ 92.41 million
Aug 27, 2025 $ 0.0741
-2.13%
$ 74.71 million $ 10.24 million
Aug 26, 2025 $ 0.0762
+3.76%
$ 75.75 million $ 36.15 million
Aug 25, 2025 $ 0.0727
-6.16%
$ 73.43 million $ 8.09 million
Aug 24, 2025 $ 0.0779
-4.07%
$ 77.5 million $ 9.54 million
Aug 23, 2025 $ 0.0815
-4.32%
$ 81.21 million $ 9.31 million
Aug 22, 2025 $ 0.0846
+1.87%
$ 85.16 million $ 20.17 million
Aug 21, 2025 $ 0.0823
-4.15%
$ 83.14 million $ 9.84 million