Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.0865
-0.46%
$ 85.95 million $ 20.49 million
Aug 19, 2025 $ 0.0888
-3.31%
$ 86.89 million $ 38.29 million
Aug 18, 2025 $ 0.0918
-7.34%
$ 91.86 million $ 56.91 million
Aug 17, 2025 $ 0.0991
-0.79%
$ 98.88 million $ 132.58 million
Aug 16, 2025 $ 0.0999
+48.89%
$ 99.95 million $ 186.69 million
Aug 15, 2025 $ 0.0671
+2.06%
$ 67.11 million $ 5.12 million
Aug 14, 2025 $ 0.0657
-14.13%
$ 65.78 million $ 6.55 million
Aug 13, 2025 $ 0.0766
+4.29%
$ 76.56 million $ 3.37 million
Aug 12, 2025 $ 0.0734
+7.85%
$ 73.41 million $ 4 million
Aug 11, 2025 $ 0.0681
-5.75%
$ 68.07 million $ 4.03 million
Aug 10, 2025 $ 0.0722
-0.63%
$ 72.25 million $ 4.66 million
Aug 9, 2025 $ 0.0727
+4.21%
$ 72.72 million $ 3.27 million
Aug 8, 2025 $ 0.0698
+2.96%
$ 69.77 million $ 4.56 million
Aug 7, 2025 $ 0.0678
+3.74%
$ 67.76 million $ 2 million
Aug 6, 2025 $ 0.0653
+2.54%
$ 65.32 million $ 1.94 million
Aug 5, 2025 $ 0.0637
-3.99%
$ 63.67 million $ 2.65 million
Aug 4, 2025 $ 0.0665
+4.80%
$ 66.33 million $ 3.35 million
Aug 3, 2025 $ 0.0634
+3.50%
$ 63.46 million $ 1.63 million
Aug 2, 2025 $ 0.0616
-0.72%
$ 61.3 million $ 2.2 million
Aug 1, 2025 $ 0.0613
-4.37%
$ 62.05 million $ 4.25 million
Jul 31, 2025 $ 0.0641
-5.17%
$ 64.08 million $ 2.84 million
Jul 30, 2025 $ 0.0676
-1.50%
$ 67.57 million $ 3.51 million
Jul 29, 2025 $ 0.0686
-2.10%
$ 68.6 million $ 6.02 million
Jul 28, 2025 $ 0.0701
-6.52%
$ 70.08 million $ 2.63 million
Jul 27, 2025 $ 0.075
+2.79%
$ 74.96 million $ 2.72 million
Jul 26, 2025 $ 0.0729
-1.84%
$ 72.93 million $ 3.89 million
Jul 25, 2025 $ 0.0743
+2.99%
$ 74.3 million $ 3.15 million
Jul 24, 2025 $ 0.0721
-1.91%
$ 72.1 million $ 4.41 million
Jul 23, 2025 $ 0.0735
-8.03%
$ 73.5 million $ 11.27 million
Jul 22, 2025 $ 0.0799
-0.99%
$ 79.91 million $ 4.41 million
Jul 21, 2025 $ 0.0807
+1.68%
$ 80.71 million $ 4.76 million
Jul 20, 2025 $ 0.0794
+3.69%
$ 79.38 million $ 4.35 million
Jul 19, 2025 $ 0.0765
+1.14%
$ 76.55 million $ 3.95 million
Jul 18, 2025 $ 0.0757
+2.24%
$ 75.69 million $ 6 million
Jul 17, 2025 $ 0.074
+0.05%
$ 74.03 million $ 5.34 million
Jul 16, 2025 $ 0.074
-0.55%
$ 73.99 million $ 6.75 million
Jul 15, 2025 $ 0.0744
+4.60%
$ 74.4 million $ 10.06 million
Jul 14, 2025 $ 0.0711
+3.06%
$ 71.13 million $ 6.28 million
Jul 13, 2025 $ 0.069
+0.46%
$ 69.02 million $ 5.67 million
Jul 12, 2025 $ 0.0687
+0.32%
$ 68.7 million $ 2.86 million
Jul 11, 2025 $ 0.0685
+2.94%
$ 68.48 million $ 7.99 million
Jul 10, 2025 $ 0.0633
+1.45%
$ 63.49 million $ 2.99 million
Jul 9, 2025 $ 0.0624
+5.70%
$ 62.43 million $ 2.32 million
Jul 8, 2025 $ 0.0591
+3.13%
$ 59.06 million $ 3.51 million
Jul 7, 2025 $ 0.0573
-0.49%
$ 57.27 million $ 1.78 million
Jul 6, 2025 $ 0.0575
+1.03%
$ 57.55 million $ 1.87 million
Jul 5, 2025 $ 0.057
+0.72%
$ 56.96 million $ 1.97 million
Jul 4, 2025 $ 0.0566
-7.73%
$ 56.56 million $ 1.99 million
Jul 3, 2025 $ 0.0613
-0.43%
$ 61.3 million $ 2.58 million
Jul 2, 2025 $ 0.0616
+10.83%
$ 61.56 million $ 2.89 million