Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.044
+2.86%
$44.03 million $1.8 million
Nov 4, 2025 $0.0428
-3.95%
$42.81 million $3.66 million
Nov 3, 2025 $0.0445
-10.48%
$44.54 million $2.97 million
Nov 2, 2025 $0.0497
-0.97%
$49.74 million $3.26 million
Nov 1, 2025 $0.0502
+3.57%
$50.24 million $1.33 million
Oct 31, 2025 $0.0484
+0.94%
$48.51 million $1.52 million
Oct 30, 2025 $0.0477
-7.31%
$47.93 million $2.09 million
Oct 29, 2025 $0.0515
+1.17%
$51.49 million $2.16 million
Oct 28, 2025 $0.0509
-1.77%
$50.87 million $1.65 million
Oct 27, 2025 $0.0518
-5.45%
$51.83 million $2 million
Oct 26, 2025 $0.0548
+2.72%
$54.77 million $1.79 million
Oct 25, 2025 $0.0533
+1.01%
$53.32 million $1.39 million
Oct 24, 2025 $0.053
+1.36%
$52.78 million $1.8 million
Oct 23, 2025 $0.0521
+0.37%
$52.32 million $2.09 million
Oct 22, 2025 $0.0507
-6.17%
$51.88 million $2.94 million
Oct 21, 2025 $0.0548
-0.24%
$54 million $2.85 million
Oct 20, 2025 $0.0554
+0.50%
$54.97 million $2.83 million
Oct 19, 2025 $0.0558
+3.11%
$55.1 million $1.85 million
Oct 18, 2025 $0.0544
+0.92%
$54.09 million $1.67 million
Oct 17, 2025 $0.0541
-2.49%
$53.9 million $3.87 million
Oct 16, 2025 $0.0555
-4.37%
$55.55 million $4.9 million
Oct 15, 2025 $0.058
-3.15%
$58.06 million $2.81 million
Oct 14, 2025 $0.0599
-4.01%
$59.91 million $3.51 million
Oct 13, 2025 $0.0624
+5.80%
$62.41 million $3.68 million
Oct 12, 2025 $0.059
+13.70%
$58.99 million $3.87 million
Oct 11, 2025 $0.0519
+2.58%
$51.87 million $5.9 million
Oct 10, 2025 $0.0506
-29.85%
$50.52 million $6.26 million
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