Cartesi Historical Data

CTSI Page 9
Download
Date Close Price change Market cap Trading volume
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
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