Cartesi Historical Data

CTSI Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0555
-7.59%
$ 55.54 million $ 5.4 million
Jun 30, 2025 $ 0.0601
-2.50%
$ 60.11 million $ 2.87 million
Jun 29, 2025 $ 0.0616
+4.63%
$ 61.65 million $ 1.42 million
Jun 28, 2025 $ 0.0589
+2.37%
$ 58.92 million $ 1.3 million
Jun 27, 2025 $ 0.0576
+2.80%
$ 57.56 million $ 1.53 million
Jun 26, 2025 $ 0.056
-3.23%
$ 55.99 million $ 2.48 million
Jun 25, 2025 $ 0.0579
-2.26%
$ 57.86 million $ 1.61 million
Jun 24, 2025 $ 0.0592
+2.10%
$ 59.2 million $ 1.82 million
Jun 23, 2025 $ 0.058
+12.31%
$ 57.98 million $ 2.56 million
Jun 22, 2025 $ 0.0516
-5.32%
$ 51.63 million $ 2.63 million
Jun 21, 2025 $ 0.0545
-5.04%
$ 54.53 million $ 2.12 million
Jun 20, 2025 $ 0.0574
-2.98%
$ 57.43 million $ 3.1 million
Jun 19, 2025 $ 0.0592
-2.37%
$ 59.21 million $ 1.45 million
Jun 18, 2025 $ 0.0606
+0.98%
$ 60.65 million $ 1.78 million
Jun 17, 2025 $ 0.0601
-9.40%
$ 60.06 million $ 4.42 million
Jun 16, 2025 $ 0.0663
+9.39%
$ 66.3 million $ 6.17 million
Jun 15, 2025 $ 0.0606
+2.40%
$ 60.61 million $ 3.03 million
Jun 14, 2025 $ 0.0592
+0.37%
$ 59.19 million $ 1.65 million
Jun 13, 2025 $ 0.059
-2.27%
$ 58.97 million $ 3.38 million
Jun 12, 2025 $ 0.0603
-6.85%
$ 60.34 million $ 2.8 million
Jun 11, 2025 $ 0.0648
-5.78%
$ 64.78 million $ 4.36 million
Jun 10, 2025 $ 0.0687
+4.41%
$ 68.74 million $ 4.36 million
Jun 9, 2025 $ 0.0658
+5.89%
$ 65.84 million $ 3.35 million
Jun 8, 2025 $ 0.0622
+0.59%
$ 62.18 million $ 2.1 million
Jun 7, 2025 $ 0.0618
+3.76%
$ 61.81 million $ 2.36 million
Jun 6, 2025 $ 0.0596
+4.66%
$ 59.57 million $ 4.06 million
Jun 5, 2025 $ 0.0569
-9.89%
$ 56.92 million $ 3.98 million
Jun 4, 2025 $ 0.0632
-2.65%
$ 63.17 million $ 1.97 million
Jun 3, 2025 $ 0.0649
-1.88%
$ 64.89 million $ 3.54 million
Jun 2, 2025 $ 0.0661
+1.55%
$ 66.13 million $ 2.97 million
Jun 1, 2025 $ 0.0651
+1.77%
$ 65.12 million $ 2.73 million
May 31, 2025 $ 0.064
+2.56%
$ 63.98 million $ 5 million
May 30, 2025 $ 0.0624
-10.97%
$ 62.39 million $ 7.4 million
May 29, 2025 $ 0.0701
-5.12%
$ 70.07 million $ 4.52 million
May 28, 2025 $ 0.0738
-1.39%
$ 73.86 million $ 4.22 million
May 27, 2025 $ 0.0749
+3.05%
$ 74.9 million $ 3.14 million
May 26, 2025 $ 0.0727
-1.78%
$ 72.68 million $ 3.45 million
May 25, 2025 $ 0.074
-0.41%
$ 74 million $ 3.77 million
May 24, 2025 $ 0.0743
-1.44%
$ 74.3 million $ 3.71 million
May 23, 2025 $ 0.0754
-7.42%
$ 75.39 million $ 7.55 million
May 22, 2025 $ 0.0815
+9.21%
$ 81.5 million $ 7.01 million
May 21, 2025 $ 0.0746
+1.67%
$ 74.63 million $ 3.65 million
May 20, 2025 $ 0.0734
+1.84%
$ 73.4 million $ 3.09 million
May 19, 2025 $ 0.0721
-3.26%
$ 72.08 million $ 5.04 million
May 18, 2025 $ 0.0745
+4.50%
$ 74.51 million $ 3.87 million
May 17, 2025 $ 0.0713
-3.95%
$ 71.3 million $ 3.55 million
May 16, 2025 $ 0.0742
-3.83%
$ 74.23 million $ 3.49 million
May 15, 2025 $ 0.0772
-4.45%
$ 77.18 million $ 4.97 million
May 14, 2025 $ 0.0808
-4.01%
$ 80.78 million $ 4.93 million
May 13, 2025 $ 0.0841
+3.56%
$ 84.15 million $ 5.79 million