Cartesi Historical Data

CTSI Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 2024 $0.162
-0.96%
$161.63 million $3.19 million