Cartesi Historical Data

CTSI Page 8
Download
Date Close Price change Market cap Trading volume
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
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