Cartesi Historical Data

CTSI Page 13
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.138
+1.94%
$ 137.6 million $ 2.52 million
Aug 20, 2024 $ 0.135
+1.67%
$ 134.98 million $ 5.25 million
Aug 19, 2024 $ 0.133
+7.51%
$ 132.76 million $ 17.74 million
Aug 18, 2024 $ 0.123
+0.12%
$ 123.49 million $ 2.62 million
Aug 17, 2024 $ 0.123
+5.23%
$ 123.35 million $ 4.3 million
Aug 16, 2024 $ 0.117
-1.19%
$ 117.22 million $ 2.07 million
Aug 15, 2024 $ 0.119
-4.54%
$ 118.63 million $ 2.46 million
Aug 14, 2024 $ 0.124
-3.65%
$ 124.27 million $ 2.75 million
Aug 13, 2024 $ 0.129
-0.33%
$ 128.98 million $ 2.46 million
Aug 12, 2024 $ 0.129
+4.68%
$ 129.4 million $ 3.43 million
Aug 11, 2024 $ 0.124
-6.50%
$ 123.57 million $ 3.42 million
Aug 10, 2024 $ 0.132
+1.40%
$ 132.16 million $ 2.3 million
Aug 9, 2024 $ 0.13
-0.19%
$ 130.33 million $ 7.64 million
Aug 8, 2024 $ 0.131
+10.27%
$ 130.59 million $ 3.38 million
Aug 7, 2024 $ 0.118
-2.28%
$ 118.42 million $ 3.91 million
Aug 6, 2024 $ 0.121
+4.54%
$ 121.18 million $ 4.44 million
Aug 5, 2024 $ 0.116
-7.01%
$ 115.92 million $ 12.47 million
Aug 4, 2024 $ 0.124
-3.94%
$ 124.28 million $ 3.46 million
Aug 3, 2024 $ 0.129
-4.90%
$ 129.38 million $ 3.38 million
Aug 2, 2024 $ 0.136
-4.40%
$ 136.04 million $ 4.93 million
Aug 1, 2024 $ 0.142
+0.23%
$ 142.31 million $ 4.23 million
Jul 31, 2024 $ 0.142
-4.39%
$ 141.99 million $ 2.92 million
Jul 30, 2024 $ 0.148
-0.43%
$ 148.51 million $ 4.06 million
Jul 29, 2024 $ 0.149
-0.02%
$ 149.16 million $ 4.58 million
Jul 28, 2024 $ 0.149
-4.34%
$ 149.16 million $ 3.6 million
Jul 27, 2024 $ 0.156
-0.37%
$ 155.93 million $ 4.16 million
Jul 26, 2024 $ 0.156
+7.14%
$ 156.5 million $ 5.82 million
Jul 25, 2024 $ 0.146
-2.97%
$ 146 million $ 6.04 million
Jul 24, 2024 $ 0.15
-3.65%
$ 150.47 million $ 4.58 million
Jul 23, 2024 $ 0.157
-2.14%
$ 156.98 million $ 6.27 million
Jul 22, 2024 $ 0.16
-7.42%
$ 160.45 million $ 6.8 million
Jul 21, 2024 $ 0.173
+3.26%
$ 173.34 million $ 9 million
Jul 20, 2024 $ 0.168
+0.61%
$ 167.87 million $ 2.65 million
Jul 19, 2024 $ 0.167
+1.64%
$ 166.86 million $ 8.23 million
Jul 18, 2024 $ 0.164
+4.35%
$ 164.39 million $ 13.94 million
Jul 17, 2024 $ 0.158
-0.90%
$ 157.59 million $ 4.93 million
Jul 16, 2024 $ 0.159
+0.96%
$ 159.03 million $ 6.65 million
Jul 15, 2024 $ 0.158
+5.35%
$ 157.52 million $ 4.83 million
Jul 14, 2024 $ 0.15
+1.37%
$ 149.51 million $ 2.97 million
Jul 13, 2024 $ 0.147
+2.01%
$ 146.94 million $ 2.27 million
Jul 12, 2024 $ 0.145
+1.47%
$ 144.81 million $ 3.76 million
Jul 11, 2024 $ 0.143
-1.63%
$ 142.7 million $ 3.27 million
Jul 10, 2024 $ 0.145
+1.17%
$ 145.06 million $ 2.83 million
Jul 9, 2024 $ 0.144
+2.11%
$ 143.61 million $ 2.68 million
Jul 8, 2024 $ 0.141
+1.96%
$ 140.64 million $ 4.67 million
Jul 7, 2024 $ 0.138
-5.60%
$ 137.93 million $ 2.61 million
Jul 6, 2024 $ 0.146
+6.30%
$ 146.12 million $ 2.85 million
Jul 5, 2024 $ 0.137
+1.60%
$ 137.46 million $ 8.95 million
Jul 4, 2024 $ 0.135
-13.90%
$ 135.29 million $ 8.2 million
Jul 3, 2024 $ 0.157
-2.79%
$ 157.14 million $ 3.15 million