Cartesi Historical Data

CTSI Page 17
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.273
-11.46%
$ 272.81 million $ 20.28 million
Mar 18, 2024 $ 0.308
-6.19%
$ 308.09 million $ 13.79 million
Mar 17, 2024 $ 0.328
+5.29%
$ 328.43 million $ 16.66 million
Mar 16, 2024 $ 0.312
-10.66%
$ 311.92 million $ 20.24 million
Mar 15, 2024 $ 0.349
-8.47%
$ 349.13 million $ 31.08 million
Mar 14, 2024 $ 0.381
-4.21%
$ 381.43 million $ 29.39 million
Mar 13, 2024 $ 0.398
+1.46%
$ 398.2 million $ 51.53 million
Mar 12, 2024 $ 0.392
+3.62%
$ 392.48 million $ 41.3 million
Mar 11, 2024 $ 0.378
-0.65%
$ 378.5 million $ 24.85 million
Mar 10, 2024 $ 0.381
-0.29%
$ 380.98 million $ 18.73 million
Mar 9, 2024 $ 0.382
+4.04%
$ 382.08 million $ 25.76 million
Mar 8, 2024 $ 0.367
-1.69%
$ 367.23 million $ 27.82 million
Mar 7, 2024 $ 0.374
-0.83%
$ 373.53 million $ 28.14 million
Mar 6, 2024 $ 0.377
+7.38%
$ 376.64 million $ 20.72 million
Mar 5, 2024 $ 0.351
-11.23%
$ 350.74 million $ 46.24 million
Mar 4, 2024 $ 0.395
-6.27%
$ 395.12 million $ 26.25 million
Mar 3, 2024 $ 0.422
+2.86%
$ 421.54 million $ 28.37 million
Mar 2, 2024 $ 0.41
-3.68%
$ 409.8 million $ 25.35 million
Mar 1, 2024 $ 0.425
+7.62%
$ 425.47 million $ 32.47 million
Feb 29, 2024 $ 0.395
-6.21%
$ 395.35 million $ 38.33 million
Feb 28, 2024 $ 0.422
+19.01%
$ 421.61 million $ 124.39 million
Feb 27, 2024 $ 0.354
+0.37%
$ 354.26 million $ 21.35 million
Feb 26, 2024 $ 0.353
-1.81%
$ 352.94 million $ 46.23 million
Feb 25, 2024 $ 0.359
+7.49%
$ 359.44 million $ 34.63 million
Feb 24, 2024 $ 0.334
+0.53%
$ 334.39 million $ 13.5 million
Feb 23, 2024 $ 0.333
+2.41%
$ 332.62 million $ 41.19 million
Feb 22, 2024 $ 0.325
+7.09%
$ 324.79 million $ 115.17 million
Feb 21, 2024 $ 0.303
-1.76%
$ 303.27 million $ 25.06 million
Feb 20, 2024 $ 0.309
+0.33%
$ 308.67 million $ 36.58 million
Feb 19, 2024 $ 0.308
+2.64%
$ 307.64 million $ 12.48 million
Feb 18, 2024 $ 0.3
+2.43%
$ 299.73 million $ 15.21 million
Feb 17, 2024 $ 0.293
-2.62%
$ 292.62 million $ 11.73 million
Feb 16, 2024 $ 0.3
-4.74%
$ 300.5 million $ 21.34 million
Feb 15, 2024 $ 0.315
+1.45%
$ 315.46 million $ 34.93 million
Feb 14, 2024 $ 0.311
-1.35%
$ 310.96 million $ 41.37 million
Feb 13, 2024 $ 0.315
+10.65%
$ 315.22 million $ 97.03 million
Feb 12, 2024 $ 0.285
+2.26%
$ 284.87 million $ 18.89 million
Feb 11, 2024 $ 0.279
-2.44%
$ 278.58 million $ 15.05 million
Feb 10, 2024 $ 0.286
-1.05%
$ 285.56 million $ 16.56 million
Feb 9, 2024 $ 0.289
-4.37%
$ 288.59 million $ 28.36 million
Feb 8, 2024 $ 0.302
+4.00%
$ 301.77 million $ 35.33 million
Feb 7, 2024 $ 0.29
+4.46%
$ 290.16 million $ 60.91 million
Feb 6, 2024 $ 0.278
+16.71%
$ 277.78 million $ 52.77 million
Feb 5, 2024 $ 0.238
+0.37%
$ 238 million $ 11.5 million
Feb 4, 2024 $ 0.237
-2.04%
$ 237.13 million $ 7.03 million
Feb 3, 2024 $ 0.242
+1.58%
$ 242.07 million $ 14.44 million
Feb 2, 2024 $ 0.238
+2.33%
$ 238.3 million $ 11.98 million
Feb 1, 2024 $ 0.233
-0.65%
$ 232.89 million $ 11.51 million
Jan 31, 2024 $ 0.234
-7.90%
$ 234.42 million $ 28 million
Jan 30, 2024 $ 0.254
+3.42%
$ 254.51 million $ 53.84 million