Cartesi Historical Data

CTSI Page 17
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2024 $ 0.246
+5.79%
$ 246.07 million $ 46.83 million
Jan 28, 2024 $ 0.233
-3.93%
$ 232.6 million $ 21.17 million
Jan 27, 2024 $ 0.242
+6.82%
$ 242.14 million $ 33.49 million
Jan 26, 2024 $ 0.227
+3.47%
$ 226.68 million $ 72.24 million
Jan 25, 2024 $ 0.219
-1.01%
$ 219.08 million $ 33.52 million
Jan 24, 2024 $ 0.221
-9.32%
$ 221.34 million $ 47.01 million
Jan 23, 2024 $ 0.244
+0.61%
$ 244.11 million $ 136.32 million
Jan 22, 2024 $ 0.243
-10.23%
$ 242.72 million $ 272.22 million
Jan 21, 2024 $ 0.27
+47.16%
$ 270.27 million $ 227.44 million
Jan 20, 2024 $ 0.184
+2.48%
$ 183.6 million $ 6.26 million
Jan 19, 2024 $ 0.179
-3.55%
$ 179.16 million $ 10.19 million
Jan 18, 2024 $ 0.186
-7.78%
$ 185.75 million $ 8.67 million
Jan 17, 2024 $ 0.201
-4.10%
$ 201.42 million $ 5.85 million
Jan 16, 2024 $ 0.21
+2.88%
$ 210.03 million $ 6.41 million
Jan 15, 2024 $ 0.204
+2.37%
$ 204.16 million $ 6.48 million
Jan 14, 2024 $ 0.199
-6.35%
$ 199.44 million $ 6.74 million
Jan 13, 2024 $ 0.213
+0.42%
$ 212.96 million $ 9.62 million
Jan 12, 2024 $ 0.212
-3.45%
$ 212.08 million $ 16.03 million
Jan 11, 2024 $ 0.22
+2.98%
$ 219.66 million $ 18.73 million
Jan 10, 2024 $ 0.213
+10.26%
$ 213.27 million $ 24.87 million
Jan 9, 2024 $ 0.193
-4.16%
$ 193.43 million $ 11.75 million
Jan 8, 2024 $ 0.202
+4.32%
$ 201.82 million $ 14.66 million
Jan 7, 2024 $ 0.193
-5.81%
$ 193.44 million $ 16.85 million
Jan 6, 2024 $ 0.205
-9.86%
$ 205.35 million $ 26.75 million
Jan 5, 2024 $ 0.228
-1.35%
$ 227.81 million $ 41.99 million
Jan 4, 2024 $ 0.231
+2.48%
$ 230.92 million $ 30.3 million
Jan 3, 2024 $ 0.225
+2.94%
$ 225.32 million $ 52.68 million
Jan 2, 2024 $ 0.219
-0.52%
$ 218.88 million $ 16.63 million
Jan 1, 2024 $ 0.22
+3.87%
$ 220.02 million $ 9.05 million
Dec 31, 2023 $ 0.212
-0.14%
$ 211.77 million $ 9.72 million
Dec 30, 2023 $ 0.212
-3.22%
$ 212.05 million $ 8.97 million
Dec 29, 2023 $ 0.219
-4.32%
$ 219.07 million $ 19.4 million
Dec 28, 2023 $ 0.229
-5.69%
$ 228.94 million $ 20.4 million
Dec 27, 2023 $ 0.243
+7.66%
$ 242.76 million $ 31.9 million
Dec 26, 2023 $ 0.225
+2.13%
$ 225.48 million $ 27.27 million
Dec 25, 2023 $ 0.221
+5.49%
$ 220.76 million $ 24.48 million
Dec 24, 2023 $ 0.209
+5.28%
$ 209.24 million $ 29.67 million
Dec 23, 2023 $ 0.199
-2.56%
$ 198.73 million $ 15.93 million
Dec 22, 2023 $ 0.204
+13.85%
$ 203.96 million $ 35.61 million
Dec 21, 2023 $ 0.179
+1.40%
$ 179.18 million $ 8.4 million
Dec 20, 2023 $ 0.177
+0.85%
$ 176.71 million $ 10.7 million
Dec 19, 2023 $ 0.175
+4.27%
$ 175.23 million $ 16.87 million
Dec 18, 2023 $ 0.168
-0.35%
$ 168.07 million $ 12.92 million
Dec 17, 2023 $ 0.169
-1.53%
$ 168.65 million $ 18.88 million
Dec 16, 2023 $ 0.171
+1.22%
$ 171.29 million $ 17.02 million