Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $0.196
+0.97%
$195.61 million $12.83 million
Nov 27, 2024 $0.194
+6.18%
$193.71 million $17.97 million
Nov 26, 2024 $0.182
-1.48%
$182.44 million $16.62 million
Nov 25, 2024 $0.185
-4.21%
$185.23 million $15.51 million
Nov 24, 2024 $0.193
+8.17%
$193.37 million $18.88 million
Nov 23, 2024 $0.179
+8.55%
$178.77 million $21.8 million
Nov 22, 2024 $0.165
+3.88%
$164.69 million $15.95 million
Nov 21, 2024 $0.159
+8.22%
$158.55 million $19.47 million
Nov 20, 2024 $0.146
-5.22%
$146.51 million $14.27 million
Nov 19, 2024 $0.155
-3.87%
$154.58 million $9.8 million
Nov 18, 2024 $0.161
+8.39%
$160.81 million $22.7 million
Nov 17, 2024 $0.148
-0.41%
$148.36 million $19.98 million
Nov 16, 2024 $0.149
+6.34%
$148.98 million $16.19 million
Nov 15, 2024 $0.14
+4.82%
$140.09 million $6.86 million
Nov 14, 2024 $0.134
-3.39%
$133.64 million $10.24 million
Nov 13, 2024 $0.138
-2.90%
$138.35 million $13.25 million
Nov 12, 2024 $0.142
-4.75%
$142.48 million $17.97 million
Nov 11, 2024 $0.15
+4.23%
$149.59 million $16.41 million
Nov 10, 2024 $0.143
+2.07%
$143.51 million $17.6 million
Nov 9, 2024 $0.141
+7.86%
$140.6 million $43.22 million
Nov 8, 2024 $0.13
+0.35%
$130.39 million $4.37 million
Nov 7, 2024 $0.13
+1.41%
$129.93 million $4.74 million
Nov 6, 2024 $0.128
+9.67%
$128.11 million $6.05 million
Nov 5, 2024 $0.117
+4.85%
$116.78 million $4.38 million
Nov 4, 2024 $0.111
-3.15%
$111.37 million $3.25 million
Nov 3, 2024 $0.115
-4.77%
$115 million $4.9 million
Nov 2, 2024 $0.121
-0.24%
$120.77 million $4.63 million
Nov 1, 2024 $0.121
-2.31%
$121.05 million $3.84 million
Oct 31, 2024 $0.124
-4.32%
$123.9 million $3.98 million
Oct 30, 2024 $0.129
-1.35%
$129.49 million $4.96 million
Oct 29, 2024 $0.131
+4.58%
$131.26 million $8.44 million
Oct 28, 2024 $0.125
-1.34%
$125.51 million $7.69 million
Oct 27, 2024 $0.127
-0.90%
$127.22 million $3.15 million
Oct 26, 2024 $0.128
+1.16%
$128.4 million $5.5 million
Oct 25, 2024 $0.127
-10.52%
$126.92 million $10.31 million
Oct 24, 2024 $0.142
-1.13%
$141.84 million $25.76 million
Oct 23, 2024 $0.143
+0.20%
$143.45 million $108.01 million
Oct 22, 2024 $0.143
+6.85%
$143.24 million $12.83 million
Oct 21, 2024 $0.134
-3.85%
$134.04 million $5.18 million
Oct 20, 2024 $0.139
+6.92%
$139.41 million $12.19 million
Oct 19, 2024 $0.13
+1.95%
$130.42 million $4.93 million
Oct 18, 2024 $0.128
+1.02%
$127.93 million $3.27 million
Oct 17, 2024 $0.127
-0.32%
$126.64 million $2.17 million
Oct 16, 2024 $0.127
-4.36%
$127.05 million $2.64 million
Oct 15, 2024 $0.133
-1.59%
$132.85 million $4.35 million
Oct 14, 2024 $0.135
+4.76%
$135.03 million $4.82 million
Oct 13, 2024 $0.129
-2.44%
$128.85 million $2.51 million
Oct 12, 2024 $0.132
+2.45%
$132.1 million $2.42 million
Oct 11, 2024 $0.129
+4.20%
$128.97 million $2.91 million
Oct 10, 2024 $0.124
-1.13%
$123.8 million $2.01 million