Cartesi (CTSI) Historical Data

Cartesi Historical Price Information

Get a full overview of the Cartesi price history with our historical price data page. Access the entire Cartesi value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Cartesi price, as well as historical CTSI trading volume and market capitalization.

Track Cartesi’s history in its entirety, ranging from the Cartesi starting price to the most recent CTSI price data. Our CTSI price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 22, 2026 - Jul 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 21, 2026Jul 22, 2026 $ 0.02321 $ 0.02336 $ 0.02292 $ 0.02292 $ 4.61M $ 21.58M
Jul 20, 2026Jul 21, 2026 $ 0.02247 $ 0.02457 $ 0.02236 $ 0.02321 $ 4.79M $ 21.44M
Jul 19, 2026Jul 20, 2026 $ 0.02245 $ 0.02267 $ 0.02228 $ 0.02244 $ 845,550 $ 20.89M
Jul 18, 2026Jul 19, 2026 $ 0.02262 $ 0.02262 $ 0.02225 $ 0.02247 $ 1.01M $ 20.85M
Jul 17, 2026Jul 18, 2026 $ 0.02265 $ 0.02284 $ 0.02240 $ 0.02262 $ 1.13M $ 21.08M
Jul 16, 2026Jul 17, 2026 $ 0.02332 $ 0.02352 $ 0.02262 $ 0.02264 $ 1.32M $ 21.43M
Jul 15, 2026Jul 16, 2026 $ 0.02329 $ 0.02353 $ 0.02306 $ 0.02331 $ 1.82M $ 21.62M
Jul 14, 2026Jul 15, 2026 $ 0.02244 $ 0.02378 $ 0.02244 $ 0.02328 $ 1.41M $ 21.38M
Jul 13, 2026Jul 14, 2026 $ 0.02326 $ 0.02349 $ 0.02223 $ 0.02241 $ 1.12M $ 21.20M
Jul 12, 2026Jul 13, 2026 $ 0.02353 $ 0.02378 $ 0.02319 $ 0.02320 $ 1.98M $ 21.79M
Jul 11, 2026Jul 12, 2026 $ 0.02348 $ 0.02481 $ 0.02347 $ 0.02357 $ 1.46M $ 22.13M
Jul 10, 2026Jul 11, 2026 $ 0.02336 $ 0.02388 $ 0.02330 $ 0.02349 $ 1.62M $ 21.88M
Jul 09, 2026Jul 10, 2026 $ 0.02382 $ 0.02441 $ 0.02332 $ 0.02336 $ 5.79M $ 22.02M
Jul 08, 2026Jul 09, 2026 $ 0.02357 $ 0.02441 $ 0.02271 $ 0.02378 $ 7.83M $ 21.82M
Jul 07, 2026Jul 08, 2026 $ 0.02369 $ 0.02391 $ 0.02310 $ 0.02347 $ 2.73M $ 21.75M
Jul 06, 2026Jul 07, 2026 $ 0.02412 $ 0.02412 $ 0.02318 $ 0.02377 $ 3.09M $ 21.95M
Jul 05, 2026Jul 06, 2026 $ 0.02354 $ 0.02425 $ 0.02314 $ 0.02416 $ 2.91M $ 21.87M
Jul 04, 2026Jul 05, 2026 $ 0.02356 $ 0.02415 $ 0.02312 $ 0.02357 $ 2.23M $ 21.81M
Jul 03, 2026Jul 04, 2026 $ 0.02311 $ 0.02369 $ 0.02294 $ 0.02355 $ 1.95M $ 21.63M
Jul 02, 2026Jul 03, 2026 $ 0.02272 $ 0.02320 $ 0.02252 $ 0.02315 $ 6.73M $ 21.28M
Jul 01, 2026Jul 02, 2026 $ 0.02143 $ 0.02405 $ 0.02116 $ 0.02268 $ 2.68M $ 20.58M
Jun 30, 2026Jul 01, 2026 $ 0.02200 $ 0.02270 $ 0.02138 $ 0.02142 $ 2.48M $ 20.22M
Jun 29, 2026Jun 30, 2026 $ 0.02187 $ 0.02248 $ 0.02170 $ 0.02199 $ 3.97M $ 20.39M
Jun 28, 2026Jun 29, 2026 $ 0.02158 $ 0.02274 $ 0.02158 $ 0.02190 $ 1.51M $ 20.21M
Jun 27, 2026Jun 28, 2026 $ 0.02200 $ 0.02221 $ 0.02144 $ 0.02158 $ 1.21M $ 20.33M
Jun 26, 2026Jun 27, 2026 $ 0.02158 $ 0.02238 $ 0.02094 $ 0.02199 $ 1.63M $ 20.24M
Jun 25, 2026Jun 26, 2026 $ 0.02215 $ 0.02246 $ 0.02087 $ 0.02160 $ 1.76M $ 20.32M
Jun 24, 2026Jun 25, 2026 $ 0.02265 $ 0.02283 $ 0.02127 $ 0.02216 $ 1.17M $ 20.72M
Jun 23, 2026Jun 24, 2026 $ 0.02335 $ 0.02341 $ 0.02235 $ 0.02257 $ 1.25M $ 21.18M
Jun 22, 2026Jun 23, 2026 $ 0.02354 $ 0.02418 $ 0.02313 $ 0.02333 $ 1.55M $ 22.04M

CTSI
Cartesi
$ 0.02304
-1.26%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.25T (-0.38%)
Top
Gainers (59%)
Losers (41%)