Cartesi Historical Data

CTSI Page 13
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $0.162
+8.31%
$161.73 million $7.39 million
Jan 16, 2025 $0.149
-1.89%
$149.33 million $6.19 million
Jan 15, 2025 $0.152
+5.26%
$152.2 million $5.64 million
Jan 14, 2025 $0.145
+4.41%
$144.59 million $3.59 million
Jan 13, 2025 $0.138
-3.23%
$138.47 million $6.48 million
Jan 12, 2025 $0.143
-1.67%
$143.09 million $2.25 million
Jan 11, 2025 $0.146
-1.25%
$145.52 million $2.34 million
Jan 10, 2025 $0.147
+1.80%
$147.37 million $4.8 million
Jan 9, 2025 $0.145
-2.26%
$144.79 million $5.82 million
Jan 8, 2025 $0.148
-4.68%
$148.14 million $8.74 million
Jan 7, 2025 $0.155
-10.68%
$155.41 million $14.58 million
Jan 6, 2025 $0.174
-0.59%
$173.99 million $12.11 million
Jan 5, 2025 $0.175
+1.48%
$175.03 million $12.15 million
Jan 4, 2025 $0.172
+0.08%
$172.48 million $13.38 million
Jan 3, 2025 $0.172
+5.81%
$172.33 million $11.63 million
Jan 2, 2025 $0.163
+3.51%
$162.87 million $11.12 million
Jan 1, 2025 $0.157
+2.80%
$157.34 million $11.9 million
Dec 31, 2024 $0.153
-3.15%
$153.08 million $13.31 million
Dec 30, 2024 $0.158
-0.97%
$158.1 million $13.7 million
Dec 29, 2024 $0.16
-4.63%
$159.64 million $12.28 million
Dec 28, 2024 $0.167
+6.81%
$167.39 million $16.12 million
Dec 27, 2024 $0.157
+1.28%
$156.7 million $12.23 million
Dec 26, 2024 $0.155
-7.44%
$154.72 million $12.13 million
Dec 25, 2024 $0.167
-0.40%
$167.16 million $12.56 million
Dec 24, 2024 $0.168
+5.16%
$167.83 million $13.24 million
Dec 23, 2024 $0.16
+7.13%
$159.6 million $13.99 million
Dec 22, 2024 $0.149
-0.48%
$148.98 million $13.67 million
Dec 21, 2024 $0.15
-4.82%
$149.69 million $14.74 million
Dec 20, 2024 $0.157
+1.05%
$157.26 million $21.75 million
Dec 19, 2024 $0.156
-6.48%
$155.63 million $23.37 million
Dec 18, 2024 $0.166
-10.48%
$166.41 million $20.85 million
Dec 17, 2024 $0.186
-6.70%
$185.82 million $17.12 million
Dec 16, 2024 $0.199
-2.70%
$199.18 million $16.71 million
Dec 15, 2024 $0.205
+2.53%
$204.75 million $15.1 million
Dec 14, 2024 $0.2
-4.87%
$199.71 million $15.87 million
Dec 13, 2024 $0.21
-3.02%
$209.92 million $17.08 million
Dec 12, 2024 $0.216
+4.72%
$216.44 million $21.34 million
Dec 11, 2024 $0.207
+10.05%
$206.68 million $18.95 million
Dec 10, 2024 $0.188
-2.51%
$187.81 million $29.44 million
Dec 9, 2024 $0.193
-20.06%
$192.67 million $33.3 million
Dec 8, 2024 $0.241
+1.57%
$240.99 million $16.91 million
Dec 7, 2024 $0.237
-3.14%
$237.28 million $14.3 million
Dec 6, 2024 $0.245
+4.36%
$244.98 million $24.82 million
Dec 5, 2024 $0.235
-2.48%
$235.06 million $30.37 million
Dec 4, 2024 $0.241
+3.40%
$240.72 million $29.75 million
Dec 3, 2024 $0.233
+8.04%
$232.82 million $32.77 million
Dec 2, 2024 $0.215
+2.38%
$215.48 million $22.19 million
Dec 1, 2024 $0.21
-0.80%
$210.48 million $13.19 million
Nov 30, 2024 $0.212
+6.24%
$212.14 million $16.21 million
Nov 29, 2024 $0.2
+2.06%
$199.67 million $14.44 million