Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0258
+5.87%
$24.35 million $7.86 million
Aug 24 $0.0244
-9.21%
$22.74 million $13.58 million
Aug 17 $0.0258
+4.83%
$25.03 million $15.38 million
Aug 10 $0.0249
-12.36%
$22.93 million $26.68 million
Aug 3 $0.0285
+33.50%
$26.44 million $76.81 million
Jul 27 $0.0213
-5.80%
$19.84 million $6.17 million
Jul 20 $0.0226
+0.51%
$21.05 million $9.04 million
Jul 13 $0.0225
-3.02%
$20.93 million $3.26 million
Jul 6 $0.0232
-3.87%
$21.55 million $5.77 million
Jun 29 $0.0241
+10.07%
$22.42 million $3.39 million
Jun 22 $0.0219
-6.63%
$20.34 million $1.83 million
Jun 15 $0.0237
-1.23%
$21.77 million $1.94 million
Jun 8 $0.0236
-3.45%
$22.19 million $6.96 million
Jun 1 $0.0244
-15.87%
$22.61 million $8.76 million
May 25 $0.0287
-2.88%
$26.88 million $3.4 million
May 18 $0.0306
+1.46%
$27.12 million $3.83 million
May 11 $0.03
-13.27%
$27.58 million $3.75 million
May 4 $0.0346
+5.28%
$31.55 million $6.76 million
Apr 27 $0.0328
-2.01%
$29.94 million $12.62 million
Apr 20 $0.0338
+1.13%
$30.54 million $34.83 million
Apr 13 $0.0348
+11.18%
$30.4 million $123.09 million
Apr 6 $0.0297
-18.74%
$28.48 million $47.56 million
Mar 30 $0.0366
+69.34%
$33.25 million $292.2 million
Mar 23 $0.0216
-6.26%
$19.62 million $10.72 million
Mar 16 $0.0231
-9.55%
$23.05 million $19.17 million
Mar 9 $0.0255
+9.82%
$25.49 million $14.46 million
Mar 2 $0.0237
+0.39%
$23.21 million $11.01 million
Feb 23 $0.0236
-4.47%
$23.58 million $11.34 million
Feb 16 $0.026
-3.97%
$24.69 million $28.36 million
Feb 9 $0.0284
+6.82%
$27.11 million $5.4 million
Feb 2 $0.0276
+2.26%
$26.55 million $12.89 million
Jan 26 $0.0269
-14.32%
$27.03 million $6.92 million
Jan 19 $0.0337
-5.85%
$31.46 million $7.45 million
Jan 12 $0.0375
+7.90%
$35.9 million $9.52 million
Jan 5 $0.0351
-0.66%
$34.71 million $10.76 million
Dec 29 $0.0346
+6.03%
$35.3 million $11.39 million
Dec 22 $0.0333
+2.72%
$32.66 million $8.32 million
Dec 15 $0.0331
-8.01%
$32.38 million $10.56 million
Dec 8 $0.0374
+0.83%
$35.99 million $16.39 million
Dec 1 $0.0384
-7.14%
$37.05 million $12 million
Nov 24 $0.0429
-2.34%
$41.37 million $18.42 million
Nov 17 $0.0459
+13.82%
$43.98 million $146.93 million
Nov 10 $0.0418
-13.37%
$40.34 million $18.54 million
Nov 3 $0.0487
-2.06%
$48.22 million $17.23 million
Oct 27 $0.0502
-8.26%
$49.74 million $10.75 million
Oct 20 $0.0533
-3.24%
$54.77 million $13.89 million
Oct 13 $0.0544
-7.81%
$55.1 million $20.45 million
Oct 6 $0.0519
-29.00%
$58.99 million $29.22 million
Sep 29 $0.0745
-0.98%
$73.07 million $24.61 million
Sep 22 $0.073
-11.88%
$75.22 million $30.93 million
Download