Cartesi Historical Data

CTSI Page 15
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $0.125
-2.20%
$125.21 million $2.66 million
Oct 8, 2024 $0.128
-0.39%
$128.04 million $2.62 million
Oct 7, 2024 $0.129
-3.27%
$128.58 million $4.43 million
Oct 6, 2024 $0.133
+9.91%
$132.94 million $17.27 million
Oct 5, 2024 $0.121
-1.29%
$120.95 million $1.48 million
Oct 4, 2024 $0.123
+4.41%
$122.54 million $2.66 million
Oct 3, 2024 $0.117
-2.69%
$117.4 million $3.71 million
Oct 2, 2024 $0.121
-2.35%
$120.6 million $2.84 million
Oct 1, 2024 $0.123
-9.45%
$123.5 million $4.37 million
Sep 30, 2024 $0.136
-4.86%
$136.39 million $2.72 million
Sep 29, 2024 $0.143
+0.84%
$143.31 million $3.64 million
Sep 28, 2024 $0.142
-3.57%
$142.2 million $2.44 million
Sep 27, 2024 $0.147
+2.49%
$147.43 million $3.66 million
Sep 26, 2024 $0.144
+2.56%
$143.83 million $4.2 million
Sep 25, 2024 $0.14
-2.66%
$140.2 million $3.34 million
Sep 24, 2024 $0.144
+3.55%
$144.08 million $4.17 million
Sep 23, 2024 $0.139
+2.59%
$139.14 million $5.47 million
Sep 22, 2024 $0.136
-3.38%
$135.59 million $1.74 million
Sep 21, 2024 $0.14
+1.39%
$140.33 million $1.92 million
Sep 20, 2024 $0.138
+2.90%
$138.5 million $4.39 million
Sep 19, 2024 $0.135
+5.00%
$134.55 million $4.8 million
Sep 18, 2024 $0.128
+3.35%
$128.14 million $2.76 million
Sep 17, 2024 $0.124
+1.85%
$123.98 million $2.29 million
Sep 16, 2024 $0.122
-3.33%
$121.74 million $2.03 million
Sep 15, 2024 $0.126
-4.05%
$125.99 million $1.61 million
Sep 14, 2024 $0.131
+0.45%
$131.34 million $1.34 million
Sep 13, 2024 $0.131
-0.13%
$130.8 million $3.46 million
Sep 12, 2024 $0.131
+3.24%
$131 million $2.19 million
Sep 11, 2024 $0.127
-0.69%
$127.02 million $2.13 million
Sep 10, 2024 $0.128
+1.33%
$127.94 million $1.79 million
Sep 9, 2024 $0.126
+3.28%
$126.26 million $2.25 million
Sep 8, 2024 $0.122
+4.47%
$122.25 million $3.61 million
Sep 7, 2024 $0.117
+1.71%
$117.05 million $1.45 million
Sep 6, 2024 $0.115
-4.70%
$115.04 million $2.04 million
Sep 5, 2024 $0.121
-3.53%
$120.72 million $1.65 million
Sep 4, 2024 $0.125
+2.37%
$125.17 million $1.87 million
Sep 3, 2024 $0.122
-4.72%
$122.27 million $1.81 million
Sep 2, 2024 $0.128
+4.77%
$128.3 million $2.04 million
Sep 1, 2024 $0.122
-1.89%
$122.47 million $3.87 million
Aug 31, 2024 $0.125
-2.96%
$124.87 million $1.34 million
Aug 30, 2024 $0.129
-1.51%
$128.64 million $2.15 million
Aug 29, 2024 $0.131
+3.28%
$130.7 million $3.41 million
Aug 28, 2024 $0.127
-2.61%
$126.55 million $4.37 million
Aug 27, 2024 $0.13
-6.07%
$129.89 million $3.52 million
Aug 26, 2024 $0.138
-5.43%
$138.35 million $4.36 million
Aug 25, 2024 $0.146
-1.40%
$146.29 million $8.39 million
Aug 24, 2024 $0.148
+0.19%
$148.37 million $8.51 million
Aug 23, 2024 $0.148
+7.25%
$148.09 million $3.85 million
Aug 22, 2024 $0.138
+0.36%
$138.08 million $2.03 million
Aug 21, 2024 $0.138
+1.94%
$137.6 million $2.52 million