Cartesi(CTSI)Today
$0.085569
1 years ago
$0.124072
2 years ago
$0.12579
3 years ago
$0.159647
4 years ago
$0.63368
5 years ago
$0.051933
Cartesi Price History
(CTSI)Time period: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.084210 | $0.085415 | $0.081889 | $0.082770 | $12.972M |
2025-09-16 | $0.083229 | $0.084880 | $0.081725 | $0.084345 | $17.026M |
2025-09-15 | $0.084462 | $0.089553 | $0.082916 | $0.083395 | $53.075M |
2025-09-14 | $0.088425 | $0.089001 | $0.083604 | $0.084438 | $32.296M |
2025-09-13 | $0.085187 | $0.088455 | $0.081571 | $0.088390 | $31.751M |
2025-09-12 | $0.079867 | $0.087199 | $0.080093 | $0.084607 | $24.338M |
2025-09-11 | $0.081654 | $0.083258 | $0.079740 | $0.079801 | $12.407M |
2025-09-10 | $0.078473 | $0.083090 | $0.078017 | $0.081498 | $15.731M |
2025-09-09 | $0.081665 | $0.086513 | $0.078178 | $0.078451 | $25.803M |
2025-09-08 | $0.077307 | $0.090108 | $0.076271 | $0.081778 | $42.816M |
2025-09-07 | $0.075639 | $0.080166 | $0.074660 | $0.077433 | $14.930M |
2025-09-06 | $0.074649 | $0.078173 | $0.074243 | $0.075664 | $12.497M |
2025-09-05 | $0.073618 | $0.076303 | $0.072978 | $0.074654 | $7.917M |
2025-09-04 | $0.076056 | $0.077017 | $0.073402 | $0.073618 | $10.445M |
2025-09-03 | $0.073337 | $0.081124 | $0.07388 | $0.076213 | $33.224M |
2025-09-02 | $0.072897 | $0.075626 | $0.071789 | $0.073317 | $10.269M |
2025-09-01 | $0.077467 | $0.077896 | $0.072493 | $0.072919 | $10.043M |
2025-08-31 | $0.080138 | $0.079893 | $0.076814 | $0.077238 | $9.656M |
2025-08-30 | $0.081492 | $0.082306 | $0.079477 | $0.080086 | $15.767M |
2025-08-29 | $0.099909 | $0.097403 | $0.080726 | $0.081283 | $72.605M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-18
Cartesi(CTSI)
